IntegraFin Holdings plc (LON:IHP)
London
· Delayed Price · Currency is GBP · Price in GBX 330.75
+2.25 (0.68%)
Apr 29, 2026, 8:11 AM GMT
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 326.00 | 332.00 | 326.00 | 328.50 | 328.50 | -1.35% | 267,789 |
| Apr 27, 2026 | 329.50 | 334.00 | 326.00 | 333.00 | 333.00 | 0.45% | 412,167 |
| Apr 24, 2026 | 342.00 | 342.00 | 330.00 | 331.50 | 331.50 | -2.79% | 582,931 |
| Apr 23, 2026 | 340.00 | 342.50 | 339.50 | 341.00 | 341.00 | -0.44% | 366,408 |
| Apr 22, 2026 | 338.00 | 349.00 | 338.00 | 342.50 | 342.50 | -1.58% | 1,079,789 |
| Apr 21, 2026 | 351.00 | 356.50 | 331.00 | 348.00 | 348.00 | 1.90% | 782,749 |
| Apr 20, 2026 | 350.50 | 350.50 | 338.00 | 341.50 | 341.50 | -0.29% | 306,838 |
| Apr 17, 2026 | 337.50 | 345.00 | 336.00 | 342.50 | 342.50 | 1.93% | 1,122,280 |
| Apr 16, 2026 | 333.50 | 339.00 | 332.50 | 336.00 | 336.00 | 0.75% | 395,338 |
| Apr 15, 2026 | 329.50 | 334.59 | 327.57 | 333.50 | 333.50 | -0.15% | 525,360 |
| Apr 14, 2026 | 325.50 | 335.00 | 323.00 | 334.00 | 334.00 | 3.57% | 1,183,254 |
| Apr 13, 2026 | 312.00 | 322.50 | 312.00 | 322.50 | 322.50 | 0.94% | 567,180 |
| Apr 10, 2026 | 315.50 | 325.00 | 315.50 | 319.50 | 319.50 | -0.62% | 496,436 |
| Apr 9, 2026 | 319.00 | 323.50 | 319.00 | 321.50 | 321.50 | -0.92% | 359,931 |
| Apr 8, 2026 | 322.50 | 330.50 | 322.50 | 324.50 | 324.50 | 3.02% | 2,106,615 |
| Apr 7, 2026 | 310.50 | 317.00 | 310.50 | 315.00 | 315.00 | 0.64% | 451,396 |
| Apr 2, 2026 | 317.50 | 317.50 | 306.50 | 313.00 | 313.00 | - | 359,058 |
| Apr 1, 2026 | 312.00 | 316.50 | 310.00 | 313.00 | 313.00 | 2.29% | 325,788 |
| Mar 31, 2026 | 306.00 | 307.50 | 299.50 | 306.00 | 306.00 | 2.51% | 1,467,330 |
| Mar 30, 2026 | 293.00 | 299.00 | 293.00 | 298.50 | 298.50 | -0.83% | 458,626 |
| Mar 27, 2026 | 309.00 | 309.50 | 300.00 | 301.00 | 301.00 | -2.27% | 315,539 |
| Mar 26, 2026 | 305.00 | 308.00 | 302.50 | 308.00 | 308.00 | -0.48% | 292,846 |
| Mar 25, 2026 | 309.50 | 312.00 | 307.01 | 309.50 | 309.50 | 1.48% | 698,448 |
| Mar 24, 2026 | 312.00 | 312.00 | 305.00 | 305.00 | 305.00 | -0.65% | 572,618 |
| Mar 23, 2026 | 299.00 | 313.00 | 294.00 | 307.00 | 307.00 | 1.15% | 585,156 |
| Mar 20, 2026 | 314.50 | 314.50 | 301.50 | 303.50 | 303.50 | -1.30% | 1,278,013 |
| Mar 19, 2026 | 312.50 | 316.50 | 306.00 | 307.50 | 307.50 | -2.84% | 792,293 |
| Mar 18, 2026 | 321.50 | 323.00 | 316.50 | 316.50 | 316.50 | -1.09% | 308,610 |
| Mar 17, 2026 | 316.50 | 322.50 | 314.50 | 320.00 | 320.00 | 1.27% | 374,227 |
| Mar 16, 2026 | 312.50 | 318.00 | 309.66 | 316.00 | 316.00 | 1.44% | 320,665 |
| Mar 13, 2026 | 313.50 | 314.50 | 310.00 | 311.50 | 311.50 | -0.48% | 363,019 |
| Mar 12, 2026 | 315.00 | 318.00 | 311.00 | 313.00 | 313.00 | -0.48% | 295,927 |
| Mar 11, 2026 | 316.00 | 317.50 | 311.00 | 314.50 | 314.50 | -1.56% | 386,858 |
| Mar 10, 2026 | 318.00 | 322.50 | 316.50 | 319.50 | 319.50 | 1.91% | 271,634 |
| Mar 9, 2026 | 326.00 | 326.00 | 309.50 | 313.50 | 313.50 | -1.57% | 414,640 |
| 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 | 324.50 | 329.00 | 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% | 981,148 |
| 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% | 450,943 |
| 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 | 339.50 | 342.50 | 331.00 | 337.50 | 337.50 | -0.88% | 332,003 |
| 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% | 413,418 |
| Jan 8, 2026 | 352.50 | 355.00 | 348.50 | 353.00 | 353.00 | 0.28% | 816,067 |
| Jan 7, 2026 | 355.00 | 355.00 | 346.50 | 352.00 | 352.00 | -0.42% | 416,235 |
| 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 |