IntegraFin Holding (IHP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IntegraFin Holding

Date Open High Low Close* Volume
19/12/2025 367.00p 367.00p 351.88p 355.00p 820135
18/12/2025 352.00p 361.00p 351.50p 358.00p 971124
17/12/2025 346.50p 363.00p 341.00p 354.00p 1805745
16/12/2025 339.00p 343.00p 337.00p 338.00p 429509
15/12/2025 339.50p 340.00p 336.50p 338.00p 258337
12/12/2025 331.50p 345.00p 331.50p 338.00p 1148256
11/12/2025 339.50p 342.50p 336.50p 337.50p 288336
10/12/2025 344.50p 347.50p 338.00p 338.00p 1122533
09/12/2025 350.00p 350.00p 344.00p 348.00p 381042
08/12/2025 344.00p 349.50p 344.00p 347.00p 595219
05/12/2025 346.50p 348.00p 344.50p 348.00p 457604
04/12/2025 347.00p 347.50p 341.50p 346.50p 644742
03/12/2025 345.00p 345.50p 339.50p 345.00p 771538
02/12/2025 331.50p 345.00p 331.50p 345.00p 624517
01/12/2025 338.50p 348.00p 336.50p 340.00p 3363769
28/11/2025 345.50p 348.50p 344.50p 347.00p 1068338
27/11/2025 340.50p 345.50p 337.00p 344.50p 2002695
26/11/2025 333.50p 340.00p 328.50p 337.50p 2517908
25/11/2025 324.00p 329.50p 318.00p 329.50p 968255
24/11/2025 311.00p 323.00p 311.00p 321.50p 770469
21/11/2025 325.00p 329.84p 312.50p 319.50p 537519
20/11/2025 338.50p 342.00p 334.50p 335.50p 556109
19/11/2025 347.00p 347.00p 335.50p 336.50p 388019
18/11/2025 333.00p 340.00p 333.00p 337.50p 882295
17/11/2025 352.50p 352.50p 339.50p 340.00p 254969
14/11/2025 345.00p 345.00p 337.00p 343.00p 319259
13/11/2025 353.00p 353.00p 346.50p 346.50p 275187
12/11/2025 355.50p 355.50p 349.00p 351.50p 214210
11/11/2025 348.00p 358.50p 348.00p 355.00p 248499
10/11/2025 359.00p 359.00p 354.50p 356.00p 228598
07/11/2025 358.00p 360.50p 353.00p 355.50p 470088
06/11/2025 355.50p 365.50p 355.50p 359.00p 403575
05/11/2025 372.50p 372.50p 361.50p 362.00p 470746
04/11/2025 357.50p 366.00p 357.50p 364.50p 839045
03/11/2025 370.00p 370.00p 359.00p 366.50p 543515
31/10/2025 370.00p 370.00p 361.00p 362.50p 429354
30/10/2025 368.50p 370.00p 363.00p 367.50p 533012
29/10/2025 377.00p 377.50p 371.00p 371.00p 964222
28/10/2025 377.50p 377.50p 371.92p 375.50p 1235882
27/10/2025 366.00p 378.00p 366.00p 375.00p 1037080
24/10/2025 370.50p 376.00p 370.00p 376.00p 1022057
23/10/2025 376.50p 376.50p 364.00p 370.00p 918595
22/10/2025 354.00p 371.00p 354.00p 366.00p 2359189
21/10/2025 350.00p 365.00p 350.00p 364.50p 247953
20/10/2025 354.00p 360.00p 353.34p 360.00p 872299
17/10/2025 362.50p 362.50p 346.00p 353.00p 409661
16/10/2025 365.00p 365.00p 359.50p 362.00p 439764
15/10/2025 371.00p 371.00p 361.50p 363.50p 516668
14/10/2025 370.00p 375.00p 360.50p 368.00p 1282304
13/10/2025 365.50p 369.44p 364.50p 366.00p 1909408
10/10/2025 373.50p 373.50p 363.44p 365.50p 938200
09/10/2025 355.50p 367.50p 355.50p 366.00p 1771838
08/10/2025 365.00p 365.50p 358.50p 363.00p 1008181
07/10/2025 358.50p 364.00p 356.00p 361.50p 567269
06/10/2025 359.00p 364.50p 353.50p 357.50p 662964
03/10/2025 347.00p 355.50p 344.50p 352.50p 797312
02/10/2025 347.50p 348.00p 341.00p 343.00p 153526
01/10/2025 343.00p 346.00p 338.00p 343.50p 356060
30/09/2025 332.00p 347.50p 332.00p 347.00p 827704
29/09/2025 335.50p 338.50p 333.00p 337.50p 962206
26/09/2025 334.50p 335.00p 330.50p 332.50p 532750
25/09/2025 330.00p 334.50p 328.50p 333.00p 199981
24/09/2025 332.50p 336.00p 328.75p 335.00p 1239117
23/09/2025 335.00p 335.00p 330.50p 332.50p 240616
22/09/2025 335.00p 335.00p 326.00p 330.50p 440543
19/09/2025 333.00p 339.50p 324.50p 331.00p 927217
18/09/2025 334.50p 336.50p 331.00p 332.50p 390264
17/09/2025 339.00p 339.00p 331.50p 335.00p 169596
16/09/2025 336.50p 339.50p 336.50p 330.50p 231703
15/09/2025 336.50p 341.50p 335.50p 339.50p 316064
12/09/2025 335.00p 341.00p 335.00p 335.50p 213660
11/09/2025 334.00p 335.50p 334.00p 335.50p 208964
10/09/2025 334.00p 340.50p 334.00p 335.50p 285434
09/09/2025 335.00p 338.00p 333.50p 336.00p 287956
08/09/2025 330.00p 337.00p 330.00p 335.50p 85118
05/09/2025 343.00p 343.00p 332.50p 334.00p 115920
04/09/2025 339.50p 339.50p 333.50p 335.50p 149346
03/09/2025 335.00p 336.00p 330.00p 334.00p 291774
02/09/2025 341.50p 351.50p 333.50p 333.50p 317309
01/09/2025 350.00p 352.00p 344.50p 350.00p 205354
29/08/2025 351.50p 353.00p 348.00p 349.00p 699225
28/08/2025 347.00p 354.00p 347.00p 351.50p 536081
27/08/2025 351.50p 354.50p 347.50p 349.50p 813980
26/08/2025 353.50p 355.50p 346.50p 353.00p 232449
22/08/2025 339.00p 355.50p 339.00p 353.00p 305704
21/08/2025 342.50p 348.00p 342.50p 348.00p 146984
20/08/2025 352.50p 352.50p 344.00p 346.50p 244931
19/08/2025 342.00p 353.50p 342.00p 348.50p 168007
18/08/2025 354.50p 354.50p 345.00p 350.50p 146560
15/08/2025 343.00p 351.00p 343.00p 347.00p 203054
14/08/2025 349.50p 355.02p 347.50p 348.50p 148963
13/08/2025 352.50p 354.50p 348.22p 352.50p 236855
12/08/2025 346.00p 357.25p 346.00p 353.00p 128870
11/08/2025 354.00p 357.50p 349.50p 356.00p 472875
08/08/2025 365.00p 365.00p 351.50p 355.00p 296920
07/08/2025 344.50p 358.00p 344.50p 357.00p 405408
06/08/2025 360.00p 361.50p 352.00p 354.00p 409748
05/08/2025 370.00p 370.00p 358.50p 359.00p 223715
04/08/2025 354.00p 361.00p 354.00p 361.00p 276585
01/08/2025 357.00p 366.00p 352.50p 355.50p 480810
31/07/2025 349.50p 365.00p 349.50p 359.50p 439308
30/07/2025 353.00p 359.00p 353.00p 359.00p 406450
29/07/2025 370.00p 382.00p 356.00p 357.50p 575610
28/07/2025 385.00p 385.00p 370.00p 370.00p 312570
25/07/2025 370.50p 386.00p 370.50p 377.50p 265961
24/07/2025 371.00p 383.50p 371.00p 381.00p 333843
23/07/2025 379.50p 379.50p 370.50p 375.50p 437322
22/07/2025 383.00p 383.00p 369.00p 370.50p 547893
21/07/2025 374.00p 377.50p 371.50p 377.50p 743532
18/07/2025 372.50p 380.00p 368.50p 372.50p 726460
17/07/2025 370.00p 371.00p 360.50p 368.00p 1255034
16/07/2025 367.00p 371.00p 363.02p 365.00p 1417433
15/07/2025 374.50p 397.69p 367.00p 367.50p 2295269
14/07/2025 319.00p 324.50p 319.00p 324.50p 155874
11/07/2025 324.50p 330.00p 319.50p 321.50p 310353
10/07/2025 322.50p 328.50p 321.00p 327.50p 145128
09/07/2025 317.00p 322.00p 315.00p 320.00p 470504
08/07/2025 311.50p 320.50p 311.50p 316.50p 386728
07/07/2025 317.00p 320.00p 316.00p 318.50p 327243
04/07/2025 316.00p 323.00p 316.00p 317.50p 305113
03/07/2025 321.50p 326.00p 319.00p 324.00p 877067
02/07/2025 333.50p 333.50p 315.50p 317.50p 2073989
01/07/2025 334.00p 334.00p 324.00p 333.00p 1457343
30/06/2025 321.00p 330.00p 319.00p 326.00p 1947060
27/06/2025 315.00p 322.01p 314.50p 319.00p 364526
26/06/2025 305.50p 314.67p 305.50p 314.50p 909645
25/06/2025 301.50p 310.79p 301.50p 305.50p 833524
24/06/2025 304.50p 311.00p 304.00p 308.50p 1320327
23/06/2025 304.50p 305.50p 301.00p 305.50p 666738
20/06/2025 302.50p 306.50p 299.50p 304.50p 4098919
19/06/2025 295.50p 306.50p 281.50p 302.50p 1880867
18/06/2025 299.00p 299.00p 288.50p 294.00p 4767683
17/06/2025 304.00p 304.00p 291.50p 292.50p 500409
16/06/2025 295.50p 304.50p 294.50p 299.00p 327957
13/06/2025 306.00p 311.50p 301.50p 302.50p 652162
12/06/2025 322.00p 326.00p 312.00p 312.00p 873319
11/06/2025 334.00p 334.00p 327.00p 327.00p 735046
10/06/2025 321.50p 329.65p 317.50p 326.00p 955730
09/06/2025 323.50p 326.50p 319.50p 321.00p 172892
06/06/2025 315.00p 328.00p 315.00p 324.00p 193714
05/06/2025 319.00p 325.50p 316.50p 322.50p 189166
04/06/2025 325.00p 325.00p 315.50p 322.00p 399647
03/06/2025 318.00p 322.00p 314.50p 317.00p 904724
02/06/2025 327.00p 327.00p 314.50p 319.00p 522514
30/05/2025 316.00p 325.00p 316.00p 318.00p 931482
29/05/2025 316.00p 322.00p 316.00p 320.50p 867690
28/05/2025 328.50p 328.50p 315.50p 320.00p 655714
27/05/2025 324.50p 324.50p 318.50p 322.00p 164791
23/05/2025 320.00p 323.50p 311.00p 318.50p 423175
22/05/2025 310.00p 323.50p 310.00p 320.00p 310134
21/05/2025 323.50p 328.00p 305.50p 320.00p 1354967
20/05/2025 325.50p 331.60p 322.50p 327.50p 368448
19/05/2025 327.50p 333.50p 322.00p 325.00p 838090
16/05/2025 330.50p 337.00p 324.50p 334.00p 199295
15/05/2025 329.00p 330.50p 326.50p 329.50p 236253
14/05/2025 326.50p 330.00p 320.00p 329.00p 272841
13/05/2025 319.00p 327.50p 318.50p 326.50p 342448
12/05/2025 318.00p 325.00p 317.50p 320.00p 291875
09/05/2025 317.50p 319.50p 315.00p 318.00p 275831
08/05/2025 317.50p 320.50p 314.50p 316.50p 518995
07/05/2025 323.00p 323.00p 313.00p 315.00p 345988
06/05/2025 316.00p 317.00p 305.50p 317.00p 324255
02/05/2025 306.00p 311.00p 303.00p 310.50p 1734487
01/05/2025 297.50p 307.50p 297.50p 304.50p 363529
30/04/2025 311.00p 311.00p 301.50p 304.50p 363161
29/04/2025 306.00p 312.00p 305.00p 305.00p 598148
28/04/2025 310.00p 311.00p 306.00p 307.50p 166309
25/04/2025 305.00p 309.00p 303.00p 306.00p 314199
24/04/2025 302.00p 307.50p 300.50p 304.00p 289713
23/04/2025 305.00p 308.50p 303.50p 304.50p 327506
22/04/2025 307.50p 307.50p 296.50p 300.00p 194864
17/04/2025 304.00p 305.00p 299.50p 302.00p 175514
16/04/2025 305.00p 305.55p 301.00p 303.50p 278350
15/04/2025 304.50p 311.50p 304.50p 307.00p 408710
14/04/2025 300.00p 307.00p 298.50p 306.50p 369800
11/04/2025 293.50p 297.50p 286.00p 296.00p 2062680
10/04/2025 287.50p 296.00p 286.00p 290.00p 509278
09/04/2025 279.50p 283.50p 272.50p 276.00p 396498
08/04/2025 279.50p 288.50p 273.00p 287.50p 510590
07/04/2025 275.00p 286.00p 263.00p 272.00p 588252
04/04/2025 295.00p 303.00p 278.50p 282.00p 529338
03/04/2025 303.00p 308.00p 298.50p 299.50p 143094
02/04/2025 307.00p 312.00p 304.50p 312.00p 249468
01/04/2025 312.00p 313.00p 306.00p 308.50p 478219
31/03/2025 326.50p 326.50p 306.00p 306.00p 322061
28/03/2025 320.00p 323.50p 318.00p 319.50p 176771
27/03/2025 319.50p 323.50p 319.00p 321.00p 317358
26/03/2025 332.00p 332.00p 322.00p 322.00p 243485
25/03/2025 333.00p 333.00p 321.50p 324.50p 1059523
24/03/2025 335.50p 335.50p 324.00p 324.00p 117701
21/03/2025 333.50p 333.50p 325.50p 326.00p 1288253
20/03/2025 339.00p 340.50p 330.50p 331.50p 437362
19/03/2025 327.00p 342.00p 327.00p 339.00p 305204
18/03/2025 335.50p 336.50p 326.50p 335.00p 178553
17/03/2025 324.00p 335.00p 324.00p 334.00p 410700
14/03/2025 326.00p 329.50p 313.50p 329.50p 366527
13/03/2025 319.00p 321.00p 311.50p 320.00p 318827
12/03/2025 317.00p 322.50p 310.00p 320.00p 590359
11/03/2025 310.00p 319.00p 310.00p 316.50p 424937
10/03/2025 326.50p 326.50p 314.00p 314.50p 744985

*Close Price adjusted for both dividends and splits