IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/03/2025 323.00p 326.00p 314.00p 326.00p 194030
06/03/2025 317.50p 329.50p 316.50p 319.00p 228609
05/03/2025 328.00p 332.00p 317.50p 323.00p 226466
04/03/2025 336.50p 336.50p 321.50p 325.00p 481770
03/03/2025 315.00p 330.00p 315.00p 328.50p 217904
28/02/2025 324.50p 327.00p 321.00p 323.50p 515460
27/02/2025 324.50p 330.50p 324.35p 327.50p 152755
26/02/2025 325.50p 332.00p 325.50p 329.50p 186644
25/02/2025 324.50p 338.00p 324.50p 328.50p 262698
24/02/2025 342.00p 345.50p 329.50p 333.00p 908681
21/02/2025 348.50p 348.50p 335.50p 338.50p 459477
20/02/2025 343.00p 347.00p 339.50p 341.50p 291812
19/02/2025 352.00p 357.50p 342.50p 342.50p 374987
18/02/2025 357.50p 357.50p 348.50p 352.50p 315362
17/02/2025 365.00p 365.00p 353.00p 354.00p 225205
14/02/2025 355.00p 361.00p 355.00p 358.00p 136826
13/02/2025 366.00p 366.00p 356.00p 357.50p 301768
12/02/2025 362.00p 369.00p 355.50p 358.00p 269153
11/02/2025 357.00p 363.50p 357.00p 358.50p 134250
10/02/2025 355.00p 362.00p 355.00p 360.00p 258634
07/02/2025 362.50p 363.80p 357.50p 357.50p 292624
06/02/2025 357.00p 369.00p 357.00p 361.50p 588118
05/02/2025 365.00p 365.50p 361.46p 365.00p 345177
04/02/2025 367.00p 367.00p 359.50p 363.00p 326307
03/02/2025 357.50p 364.50p 356.50p 362.50p 358703
31/01/2025 367.00p 367.00p 358.00p 364.50p 396726
30/01/2025 365.00p 368.00p 354.50p 363.00p 190415
29/01/2025 361.50p 367.00p 359.50p 363.00p 966547
28/01/2025 358.50p 364.50p 349.50p 360.00p 198582
27/01/2025 352.00p 358.50p 352.00p 357.00p 538162
24/01/2025 363.00p 367.21p 355.50p 356.00p 812732
23/01/2025 363.50p 363.50p 350.50p 356.50p 1098228
22/01/2025 350.00p 363.50p 350.00p 354.00p 395087
21/01/2025 370.00p 370.00p 356.50p 359.00p 174215
20/01/2025 365.00p 375.00p 359.50p 361.50p 944586
17/01/2025 351.00p 368.00p 351.00p 365.00p 626788
16/01/2025 341.50p 360.50p 341.50p 360.50p 282796
15/01/2025 344.00p 354.41p 341.50p 351.00p 485630
14/01/2025 329.50p 345.15p 326.50p 336.50p 385701
13/01/2025 329.00p 329.00p 316.50p 321.50p 366378
10/01/2025 321.00p 328.50p 319.00p 319.00p 458729
09/01/2025 326.00p 331.00p 310.15p 330.50p 971730
08/01/2025 317.50p 330.00p 317.50p 319.50p 479631
07/01/2025 326.50p 331.50p 323.00p 325.00p 296035
06/01/2025 339.00p 339.00p 323.00p 328.00p 246850
03/01/2025 330.00p 345.00p 321.50p 331.50p 183169
02/01/2025 351.00p 359.00p 330.50p 331.00p 189115
31/12/2024 341.50p 348.50p 341.00p 345.50p 69833
30/12/2024 354.00p 354.50p 340.50p 345.50p 112607
27/12/2024 345.50p 353.00p 345.00p 347.50p 133566
24/12/2024 351.50p 354.50p 337.00p 353.00p 74655
23/12/2024 341.50p 357.50p 340.50p 347.50p 266050
20/12/2024 341.50p 350.50p 341.50p 349.00p 985134
19/12/2024 351.00p 352.00p 334.58p 352.00p 819037
18/12/2024 380.50p 389.50p 338.00p 340.50p 1858802
17/12/2024 390.50p 398.00p 385.00p 390.00p 398653
16/12/2024 383.00p 395.00p 383.00p 391.00p 933147
13/12/2024 402.50p 402.50p 389.00p 390.00p 123481
12/12/2024 400.50p 405.00p 390.50p 391.00p 272203
11/12/2024 390.50p 406.50p 385.00p 398.50p 641118
10/12/2024 399.50p 401.00p 387.50p 398.00p 142047
09/12/2024 402.00p 407.00p 388.00p 399.00p 258274
06/12/2024 387.00p 400.50p 380.50p 394.50p 197126
05/12/2024 399.00p 401.00p 391.00p 396.50p 176234
04/12/2024 388.00p 403.50p 382.50p 400.00p 225108
03/12/2024 384.50p 393.00p 383.00p 392.50p 210840
02/12/2024 400.00p 414.00p 385.50p 385.50p 466054
29/11/2024 394.50p 398.00p 382.00p 394.00p 625663
28/11/2024 385.00p 394.50p 378.50p 393.00p 359789
27/11/2024 383.50p 390.50p 378.00p 384.50p 338754
26/11/2024 394.50p 394.50p 381.50p 381.50p 201329
25/11/2024 385.00p 393.50p 380.50p 393.50p 1098567
22/11/2024 390.50p 390.50p 382.00p 385.00p 1288809
21/11/2024 383.50p 384.50p 374.00p 384.50p 1374397
20/11/2024 380.00p 381.00p 370.50p 377.00p 471570
19/11/2024 385.00p 385.00p 370.00p 380.00p 550377
18/11/2024 388.00p 388.00p 373.50p 379.50p 399901
15/11/2024 388.00p 388.00p 370.50p 378.50p 222564
14/11/2024 369.50p 381.50p 369.50p 379.50p 423778
13/11/2024 370.00p 381.50p 370.00p 378.50p 486588
12/11/2024 382.00p 393.50p 378.50p 380.00p 170791
11/11/2024 381.00p 387.70p 377.50p 387.00p 455611
08/11/2024 380.50p 380.50p 368.50p 377.50p 693964
07/11/2024 378.50p 378.50p 368.00p 373.00p 455938
06/11/2024 370.00p 371.00p 361.50p 369.00p 450976
05/11/2024 362.50p 370.50p 359.50p 362.00p 329917
04/11/2024 363.00p 373.50p 363.00p 368.50p 305860
01/11/2024 368.50p 373.00p 367.00p 369.50p 225357
31/10/2024 377.00p 377.00p 364.00p 368.00p 416503
30/10/2024 378.00p 380.00p 368.50p 373.00p 1500076
29/10/2024 378.50p 378.50p 368.00p 371.00p 1364202
28/10/2024 379.00p 381.50p 375.50p 377.00p 611777
25/10/2024 379.00p 386.00p 375.00p 378.00p 351232
24/10/2024 377.00p 379.00p 373.00p 375.00p 3025648
23/10/2024 377.50p 383.50p 374.50p 375.00p 429661
22/10/2024 375.00p 382.50p 373.00p 377.50p 670194
21/10/2024 385.00p 385.00p 373.00p 377.50p 396778
18/10/2024 386.00p 386.00p 374.50p 376.00p 623220
17/10/2024 381.00p 390.00p 379.50p 383.00p 555339
16/10/2024 388.00p 388.00p 372.50p 380.50p 623090
15/10/2024 363.00p 387.00p 363.00p 378.00p 1429175
14/10/2024 358.50p 362.50p 355.50p 360.50p 256407
11/10/2024 343.50p 360.00p 338.00p 358.50p 746851
10/10/2024 346.00p 352.00p 345.00p 348.00p 285013
09/10/2024 361.00p 361.00p 351.00p 353.50p 229662
08/10/2024 354.00p 361.00p 351.00p 351.00p 273673
07/10/2024 357.50p 359.00p 350.00p 356.50p 235532
04/10/2024 348.50p 360.00p 348.50p 355.50p 326209
03/10/2024 357.50p 360.50p 354.21p 358.50p 237674
02/10/2024 369.00p 376.50p 356.50p 356.50p 184182
01/10/2024 369.00p 377.50p 366.00p 366.00p 167767
30/09/2024 364.50p 376.00p 364.50p 370.00p 377508
27/09/2024 367.00p 375.00p 360.50p 375.00p 311111
26/09/2024 369.00p 370.00p 356.00p 366.50p 976752
25/09/2024 370.00p 370.00p 355.50p 363.00p 161419
24/09/2024 366.50p 373.00p 362.50p 364.50p 327441
23/09/2024 367.50p 376.00p 358.00p 372.50p 466794
20/09/2024 365.50p 369.50p 357.00p 359.50p 832359
19/09/2024 368.00p 372.50p 367.00p 367.50p 482536
18/09/2024 371.00p 372.60p 365.00p 367.50p 205225
17/09/2024 376.50p 376.50p 369.50p 371.00p 418927
16/09/2024 381.50p 381.50p 366.00p 370.00p 130974
13/09/2024 372.50p 374.00p 367.00p 372.00p 213939
12/09/2024 366.50p 370.00p 362.50p 369.50p 358730
11/09/2024 361.00p 367.00p 357.00p 361.00p 184051
10/09/2024 372.00p 377.00p 361.50p 367.00p 431021
09/09/2024 356.50p 375.00p 356.50p 375.00p 217203
06/09/2024 381.50p 381.50p 362.00p 364.00p 200299
05/09/2024 367.50p 377.00p 366.40p 373.00p 181334
04/09/2024 370.50p 380.50p 370.50p 374.00p 231988
03/09/2024 376.50p 388.50p 376.50p 379.00p 164705
30/08/2024 377.00p 389.50p 377.00p 387.00p 262047
29/08/2024 393.50p 393.50p 382.50p 382.50p 154394
28/08/2024 380.50p 391.00p 380.50p 389.00p 444771
27/08/2024 380.50p 390.51p 380.00p 390.00p 498141
23/08/2024 385.00p 385.00p 373.00p 380.50p 147743
22/08/2024 385.00p 385.50p 378.00p 378.00p 181779
21/08/2024 374.50p 381.50p 369.50p 381.00p 260230
20/08/2024 380.00p 380.00p 374.00p 376.00p 127560
19/08/2024 377.50p 388.00p 377.50p 380.00p 175574
16/08/2024 395.00p 395.00p 382.50p 386.00p 465041
15/08/2024 380.50p 390.00p 379.50p 389.50p 594375
14/08/2024 386.50p 386.50p 376.50p 381.00p 302507
13/08/2024 382.00p 385.00p 376.00p 378.00p 194819
12/08/2024 374.00p 377.00p 365.00p 377.00p 316386
09/08/2024 352.50p 367.50p 351.24p 366.50p 170198
08/08/2024 346.00p 356.00p 343.50p 356.00p 343005
07/08/2024 354.50p 358.00p 347.00p 358.00p 343502
06/08/2024 351.00p 360.00p 345.00p 349.00p 318881
05/08/2024 364.00p 365.80p 344.50p 355.00p 317989
02/08/2024 372.50p 380.50p 365.30p 365.50p 357501
01/08/2024 392.50p 393.50p 380.00p 380.00p 378271
31/07/2024 389.00p 392.50p 381.00p 385.00p 234897
30/07/2024 361.50p 390.00p 361.50p 387.00p 421488
29/07/2024 384.00p 389.50p 375.50p 376.50p 326571

*Close Price adjusted for both dividends and splits