IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits