IntegraFin Holdings plc (LON:IHP)
London · Delayed Price · Currency is GBP · Price in GBX 386.50
+1.00 (0.26%)
Sep 4, 2026, 4:37 PM GMT
IntegraFin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 385.00 | 387.00 | 384.00 | 386.50 | 386.50 | 0.26% | 201,787 |
| Sep 3, 2026 | 391.00 | 391.00 | 378.00 | 385.50 | 385.50 | 1.58% | 346,872 |
| Sep 2, 2026 | 380.00 | 388.50 | 378.00 | 379.50 | 379.50 | -2.69% | 362,191 |
| Sep 1, 2026 | 390.00 | 398.50 | 384.50 | 390.00 | 390.00 | -2.13% | 964,607 |
| Aug 28, 2026 | 399.00 | 400.50 | 396.50 | 398.50 | 398.50 | 0.38% | 739,966 |
| Aug 27, 2026 | 390.00 | 398.00 | 390.00 | 397.00 | 397.00 | 0.76% | 391,785 |
| Aug 26, 2026 | 393.00 | 400.50 | 393.00 | 394.00 | 394.00 | -0.38% | 381,068 |
| Aug 25, 2026 | 402.00 | 402.00 | 395.00 | 395.50 | 395.50 | -1.00% | 268,380 |
| Aug 24, 2026 | 393.50 | 399.50 | 388.50 | 399.50 | 399.50 | 1.65% | 125,779 |
| Aug 21, 2026 | 395.00 | 395.00 | 387.00 | 393.00 | 393.00 | 1.55% | 1,191,804 |
| Aug 20, 2026 | 402.00 | 402.00 | 387.00 | 387.00 | 387.00 | -1.65% | 820,563 |
| Aug 19, 2026 | 385.00 | 393.50 | 383.50 | 393.50 | 393.50 | 0.90% | 725,156 |
| Aug 18, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -0.51% | 411,512 |
| Aug 17, 2026 | 386.00 | 397.00 | 386.00 | 392.00 | 392.00 | -0.76% | 375,152 |
| Aug 14, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | -0.25% | 1,360,087 |
| Aug 13, 2026 | 395.50 | 398.50 | 391.50 | 396.00 | 396.00 | 0.25% | 335,667 |
| Aug 12, 2026 | 393.50 | 399.00 | 392.00 | 395.00 | 395.00 | 0.38% | 642,586 |
| Aug 11, 2026 | 387.50 | 397.50 | 379.50 | 393.50 | 393.50 | 3.01% | 612,174 |
| Aug 10, 2026 | 396.50 | 396.50 | 381.10 | 382.00 | 382.00 | -0.39% | 1,330,428 |
| Aug 7, 2026 | 394.00 | 394.00 | 380.50 | 383.50 | 383.50 | - | 192,282 |
| Aug 6, 2026 | 382.50 | 386.50 | 378.00 | 383.50 | 383.50 | 0.13% | 181,576 |
| Aug 5, 2026 | 380.00 | 383.00 | 371.50 | 383.00 | 383.00 | 2.27% | 1,306,183 |
| Aug 4, 2026 | 365.00 | 376.00 | 365.00 | 374.50 | 374.50 | 0.67% | 956,294 |
| Aug 3, 2026 | 377.50 | 377.50 | 366.50 | 372.00 | 372.00 | 0.95% | 450,846 |
| Jul 31, 2026 | 376.00 | 382.00 | 368.50 | 368.50 | 368.50 | -2.25% | 631,610 |
| Jul 30, 2026 | 370.00 | 380.00 | 370.00 | 377.00 | 377.00 | 1.48% | 296,694 |
| Jul 29, 2026 | 379.00 | 379.00 | 370.50 | 371.50 | 371.50 | -0.93% | 1,443,649 |
| Jul 28, 2026 | 374.00 | 378.30 | 368.00 | 375.00 | 375.00 | -0.79% | 522,803 |
| Jul 27, 2026 | 379.50 | 386.00 | 378.00 | 378.00 | 378.00 | 0.53% | 150,232 |
| Jul 24, 2026 | 369.50 | 382.00 | 369.50 | 376.00 | 376.00 | -0.66% | 308,193 |
| Jul 23, 2026 | 389.00 | 389.00 | 377.50 | 378.50 | 378.50 | -2.70% | 380,555 |
| Jul 22, 2026 | 392.50 | 392.50 | 383.50 | 389.00 | 389.00 | -0.77% | 307,424 |
| Jul 21, 2026 | 390.00 | 393.00 | 385.00 | 392.00 | 392.00 | 0.38% | 430,069 |
| Jul 20, 2026 | 387.00 | 392.00 | 387.00 | 390.50 | 390.50 | 0.13% | 391,273 |
| Jul 17, 2026 | 390.00 | 395.00 | 386.50 | 390.00 | 390.00 | - | 1,145,809 |
| Jul 16, 2026 | 390.00 | 390.00 | 378.50 | 390.00 | 390.00 | 1.56% | 739,934 |
| Jul 15, 2026 | 382.50 | 385.00 | 374.50 | 384.00 | 384.00 | 2.54% | 420,582 |
| Jul 14, 2026 | 368.00 | 380.00 | 359.00 | 374.50 | 374.50 | -1.32% | 1,381,230 |
| Jul 13, 2026 | 369.00 | 379.50 | 367.00 | 379.50 | 379.50 | 0.93% | 414,390 |
| Jul 10, 2026 | 387.00 | 387.00 | 373.00 | 376.00 | 376.00 | 0.27% | 1,200,594 |
| Jul 9, 2026 | 384.00 | 384.00 | 371.00 | 375.00 | 375.00 | 0.81% | 531,915 |
| Jul 8, 2026 | 383.00 | 383.00 | 370.00 | 372.00 | 372.00 | -2.36% | 2,251,718 |
| Jul 7, 2026 | 387.50 | 388.50 | 378.50 | 381.00 | 381.00 | -1.04% | 915,794 |
| Jul 6, 2026 | 390.00 | 391.50 | 385.00 | 385.00 | 385.00 | -0.65% | 402,664 |
| Jul 3, 2026 | 369.50 | 389.00 | 369.50 | 387.50 | 387.50 | 3.33% | 2,006,819 |
| Jul 2, 2026 | 363.00 | 376.50 | 363.00 | 375.00 | 375.00 | 2.04% | 634,382 |
| Jul 1, 2026 | 353.00 | 372.50 | 353.00 | 367.50 | 367.50 | 3.67% | 1,480,013 |
| Jun 30, 2026 | 359.50 | 359.50 | 351.50 | 354.50 | 354.50 | 0.85% | 544,375 |
| Jun 29, 2026 | 355.00 | 355.00 | 350.00 | 351.50 | 351.50 | 0.14% | 1,432,248 |
| Jun 26, 2026 | 345.50 | 352.00 | 344.50 | 351.00 | 351.00 | -0.71% | 203,234 |