IntegraFin Holdings plc (LON:IHP)
London
· Delayed Price · Currency is GBP · Price in GBX 318.50
+3.00 (0.95%)
At close: Mar 6, 2026
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 323.00 | 323.00 | 314.00 | 318.50 | 318.50 | 0.95% | 1,459,579 |
| Mar 5, 2026 | 311.50 | 319.00 | 311.50 | 315.50 | 315.50 | -0.32% | 971,103 |
| Mar 4, 2026 | 308.00 | 319.50 | 308.00 | 316.50 | 316.50 | 1.61% | 767,459 |
| Mar 3, 2026 | 324.00 | 324.00 | 309.80 | 311.50 | 311.50 | -1.74% | 397,992 |
| Mar 2, 2026 | 316.00 | 320.50 | 308.01 | 317.00 | 317.00 | -0.31% | 258,069 |
| Feb 27, 2026 | 319.00 | 321.50 | 316.50 | 318.00 | 318.00 | - | 815,904 |
| Feb 26, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.76% | 420,523 |
| Feb 25, 2026 | 308.50 | 312.50 | 304.69 | 312.50 | 312.50 | 2.29% | 706,699 |
| Feb 24, 2026 | 321.50 | 321.50 | 305.50 | 305.50 | 305.50 | -2.55% | 916,173 |
| Feb 23, 2026 | 326.00 | 326.00 | 311.50 | 313.50 | 313.50 | -1.42% | 195,781 |
| Feb 20, 2026 | 308.00 | 320.65 | 308.00 | 318.00 | 318.00 | 1.11% | 281,748 |
| Feb 19, 2026 | 330.00 | 330.00 | 311.50 | 314.50 | 314.50 | -2.02% | 387,113 |
| Feb 18, 2026 | 325.85 | 328.50 | 321.00 | 321.00 | 321.00 | -2.43% | 405,836 |
| Feb 17, 2026 | 338.00 | 338.00 | 326.00 | 329.00 | 329.00 | -2.23% | 1,671,194 |
| Feb 16, 2026 | 335.50 | 343.00 | 335.50 | 336.50 | 336.50 | 0.15% | 1,030,879 |
| Feb 13, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 336.00 | 1.05% | 976,964 |
| Feb 12, 2026 | 324.50 | 343.50 | 324.50 | 332.50 | 332.50 | 1.22% | 1,259,289 |
| Feb 11, 2026 | 351.50 | 351.50 | 328.50 | 328.50 | 328.50 | -5.87% | 2,639,642 |
| Feb 10, 2026 | 352.50 | 356.50 | 349.00 | 349.00 | 349.00 | -0.99% | 639,066 |
| Feb 9, 2026 | 338.00 | 354.00 | 338.00 | 352.50 | 352.50 | 1.59% | 401,734 |
| Feb 6, 2026 | 346.00 | 348.50 | 344.00 | 347.00 | 347.00 | -0.14% | 692,835 |
| Feb 5, 2026 | 351.00 | 355.00 | 344.00 | 347.50 | 347.50 | -1.56% | 1,045,923 |
| Feb 4, 2026 | 360.00 | 360.00 | 350.50 | 353.00 | 353.00 | 0.28% | 533,544 |
| Feb 3, 2026 | 353.00 | 359.00 | 351.00 | 352.00 | 352.00 | -0.28% | 564,285 |
| Feb 2, 2026 | 349.50 | 354.00 | 345.50 | 353.00 | 353.00 | 0.43% | 791,918 |
| Jan 30, 2026 | 357.00 | 358.50 | 351.50 | 351.50 | 351.50 | -1.26% | 1,297,865 |
| Jan 29, 2026 | 353.50 | 358.00 | 349.50 | 356.00 | 356.00 | 1.57% | 1,616,236 |
| Jan 28, 2026 | 353.00 | 355.00 | 350.00 | 350.50 | 350.50 | -0.43% | 1,153,332 |
| Jan 27, 2026 | 355.50 | 361.99 | 350.00 | 352.00 | 352.00 | -0.56% | 1,660,016 |
| Jan 26, 2026 | 356.00 | 359.50 | 351.35 | 354.00 | 354.00 | -0.28% | 434,940 |
| Jan 23, 2026 | 355.00 | 366.50 | 352.00 | 355.00 | 355.00 | -0.42% | 1,034,661 |
| Jan 22, 2026 | 356.50 | 360.00 | 354.00 | 356.50 | 356.50 | 1.86% | 666,147 |
| Jan 21, 2026 | 343.00 | 355.39 | 343.00 | 350.00 | 350.00 | 0.29% | 1,057,606 |
| Jan 20, 2026 | 350.00 | 356.28 | 346.00 | 349.00 | 349.00 | -0.71% | 958,963 |
| Jan 19, 2026 | 350.00 | 358.90 | 348.50 | 351.50 | 351.50 | -0.42% | 846,162 |
| Jan 16, 2026 | 347.50 | 354.00 | 346.50 | 353.00 | 353.00 | 1.44% | 138,799 |
| Jan 15, 2026 | 329.50 | 353.93 | 329.50 | 348.00 | 348.00 | 3.11% | 273,086 |
| Jan 14, 2026 | 338.69 | 342.50 | 331.00 | 337.50 | 337.50 | -0.88% | 332,004 |
| Jan 13, 2026 | 354.50 | 362.00 | 340.50 | 340.50 | 340.50 | -2.99% | 458,306 |
| Jan 12, 2026 | 349.00 | 357.00 | 349.00 | 351.00 | 351.00 | -1.54% | 536,192 |
| Jan 9, 2026 | 354.00 | 357.00 | 350.50 | 356.50 | 356.50 | 0.99% | 374,206 |
| Jan 8, 2026 | 352.50 | 354.00 | 348.50 | 353.00 | 353.00 | 0.28% | 816,068 |
| Jan 7, 2026 | 355.00 | 355.00 | 346.50 | 352.00 | 352.00 | -0.42% | 416,234 |
| Jan 6, 2026 | 352.50 | 354.00 | 347.00 | 353.50 | 353.50 | 0.28% | 759,563 |
| Jan 5, 2026 | 351.00 | 355.00 | 345.50 | 352.50 | 352.50 | 0.57% | 650,436 |
| Jan 2, 2026 | 360.00 | 360.00 | 345.00 | 350.50 | 350.50 | -2.64% | 471,784 |
| Dec 31, 2025 | 366.50 | 366.50 | 358.50 | 360.00 | 352.00 | -1.50% | 99,268 |
| Dec 30, 2025 | 360.00 | 365.50 | 356.00 | 365.50 | 357.38 | 1.67% | 336,828 |
| Dec 29, 2025 | 358.00 | 359.50 | 352.00 | 359.50 | 351.51 | 1.27% | 296,600 |
| Dec 24, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 347.11 | -0.56% | 71,259 |
| Dec 23, 2025 | 353.00 | 358.50 | 353.00 | 357.00 | 349.07 | - | 279,140 |
| Dec 22, 2025 | 361.00 | 361.00 | 349.50 | 357.00 | 349.07 | 0.56% | 342,685 |
| Dec 19, 2025 | 367.00 | 367.00 | 351.88 | 355.00 | 347.11 | -0.84% | 820,134 |
| Dec 18, 2025 | 352.00 | 361.00 | 351.50 | 358.00 | 350.04 | 1.13% | 971,124 |
| Dec 17, 2025 | 346.50 | 363.00 | 341.00 | 354.00 | 346.13 | 4.73% | 1,805,745 |
| Dec 16, 2025 | 339.00 | 343.00 | 337.00 | 338.00 | 330.49 | - | 429,509 |
| Dec 15, 2025 | 339.50 | 340.00 | 336.50 | 338.00 | 330.49 | - | 258,338 |
| Dec 12, 2025 | 331.50 | 345.00 | 331.50 | 338.00 | 330.49 | 0.15% | 1,148,257 |
| Dec 11, 2025 | 339.50 | 342.50 | 336.50 | 337.50 | 330.00 | -0.15% | 288,336 |
| Dec 10, 2025 | 344.50 | 347.50 | 338.00 | 338.00 | 330.49 | -2.87% | 1,122,533 |
| Dec 9, 2025 | 350.00 | 350.00 | 344.00 | 348.00 | 340.27 | 0.29% | 381,042 |
| Dec 8, 2025 | 344.00 | 349.50 | 344.00 | 347.00 | 339.29 | -0.29% | 595,220 |
| Dec 5, 2025 | 346.50 | 348.00 | 344.50 | 348.00 | 340.27 | 0.43% | 457,604 |
| Dec 4, 2025 | 347.00 | 347.50 | 341.50 | 346.50 | 338.80 | 0.43% | 644,742 |
| Dec 3, 2025 | 345.00 | 345.50 | 339.50 | 345.00 | 337.33 | - | 771,563 |
| Dec 2, 2025 | 331.50 | 345.00 | 331.50 | 345.00 | 337.33 | 1.47% | 624,516 |
| Dec 1, 2025 | 338.50 | 348.00 | 336.50 | 340.00 | 332.44 | -2.02% | 3,363,768 |
| Nov 28, 2025 | 345.50 | 348.50 | 344.50 | 347.00 | 339.29 | 0.73% | 1,068,338 |
| Nov 27, 2025 | 340.50 | 345.50 | 337.00 | 344.50 | 336.84 | 2.07% | 2,002,696 |
| Nov 26, 2025 | 333.50 | 340.00 | 328.50 | 337.50 | 330.00 | 2.43% | 2,517,908 |
| Nov 25, 2025 | 324.00 | 329.50 | 318.00 | 329.50 | 322.18 | 2.49% | 968,256 |
| Nov 24, 2025 | 311.00 | 323.00 | 311.00 | 321.50 | 314.36 | 0.63% | 770,469 |
| Nov 21, 2025 | 325.00 | 329.85 | 312.50 | 319.50 | 312.40 | -4.77% | 537,520 |
| Nov 20, 2025 | 338.50 | 342.00 | 334.50 | 335.50 | 328.04 | -0.30% | 556,109 |
| Nov 19, 2025 | 347.00 | 347.00 | 335.50 | 336.50 | 329.02 | -0.30% | 388,019 |
| Nov 18, 2025 | 333.00 | 340.00 | 333.00 | 337.50 | 330.00 | -0.74% | 882,295 |
| Nov 17, 2025 | 352.50 | 352.50 | 339.50 | 340.00 | 332.44 | -0.87% | 254,970 |
| Nov 14, 2025 | 345.00 | 345.00 | 337.00 | 343.00 | 335.38 | -1.01% | 319,259 |
| Nov 13, 2025 | 353.00 | 353.00 | 346.50 | 346.50 | 338.80 | -1.42% | 275,187 |
| Nov 12, 2025 | 355.50 | 355.50 | 349.00 | 351.50 | 343.69 | -0.99% | 214,211 |
| Nov 11, 2025 | 348.00 | 358.50 | 348.00 | 355.00 | 347.11 | -0.28% | 248,499 |
| Nov 10, 2025 | 359.00 | 359.00 | 354.50 | 356.00 | 348.09 | 0.14% | 228,598 |
| Nov 7, 2025 | 358.00 | 360.50 | 353.00 | 355.50 | 347.60 | -0.97% | 470,088 |
| Nov 6, 2025 | 355.50 | 365.50 | 355.50 | 359.00 | 351.02 | -0.83% | 403,589 |
| Nov 5, 2025 | 372.50 | 372.50 | 361.50 | 362.00 | 353.96 | -0.69% | 584,146 |
| Nov 4, 2025 | 357.50 | 366.00 | 357.50 | 364.50 | 356.40 | -0.55% | 839,045 |
| Nov 3, 2025 | 370.00 | 370.00 | 359.00 | 366.50 | 358.36 | 1.10% | 543,514 |
| Oct 31, 2025 | 370.00 | 370.00 | 361.00 | 362.50 | 354.44 | -1.36% | 429,354 |
| Oct 30, 2025 | 368.50 | 370.00 | 363.00 | 367.50 | 359.33 | -0.94% | 533,012 |
| Oct 29, 2025 | 377.00 | 377.50 | 371.00 | 371.00 | 362.76 | -1.20% | 964,222 |
| Oct 28, 2025 | 377.50 | 377.50 | 371.92 | 375.50 | 367.16 | 0.13% | 1,235,882 |
| Oct 27, 2025 | 366.00 | 378.00 | 366.00 | 375.00 | 366.67 | -0.27% | 1,037,079 |
| Oct 24, 2025 | 370.50 | 376.00 | 370.00 | 376.00 | 367.64 | 1.62% | 1,022,057 |
| Oct 23, 2025 | 376.50 | 376.50 | 364.00 | 370.00 | 361.78 | 1.09% | 918,596 |
| Oct 22, 2025 | 354.00 | 371.00 | 354.00 | 366.00 | 357.87 | 0.41% | 2,359,188 |
| Oct 21, 2025 | 350.00 | 365.00 | 350.00 | 364.50 | 356.40 | 1.25% | 247,953 |
| Oct 20, 2025 | 354.00 | 360.00 | 353.34 | 360.00 | 352.00 | 1.98% | 872,299 |
| Oct 17, 2025 | 362.50 | 362.50 | 346.00 | 353.00 | 345.16 | -2.49% | 409,660 |
| Oct 16, 2025 | 365.00 | 365.00 | 359.50 | 362.00 | 353.96 | -0.41% | 439,764 |
| Oct 15, 2025 | 371.00 | 371.00 | 361.50 | 363.50 | 355.42 | -1.22% | 516,668 |