Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

IntegraFin Holdings (IHP) Share Price

Intraday
Historical

Price	393.00p on 21-08-2026 at 18:35:08
Change	6.00p 1.55%
Buy	393.00p
Sell	392.50p

Last Trade:	Unknown 130,036.00 at 393.00934p
Day's Volume:	1,191,800
Last Close:	393.00p
Open:	395.00p
ISIN:	GB00BD45SH49

Day's Range	387.00p - 395.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.30b
VWAP:	391.99621p
Shares in Issue:	330.38m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
IntegraFin Holdings (IHP) Latest Trades
Unknown*	130,036	393.00934p	SI Trade Negotiated Trade	16:37:29 - 21-Aug-26
Buy*	4,964	393.00p	Suspected BUY Trade	16:35:57 - 21-Aug-26
Buy*	2	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	199	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	36	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	7	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	547	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	8	393.00p	SI Trade	16:35:28 - 21-Aug-26
Buy*	2,802	393.00p	Automatic Execution	16:35:28 - 21-Aug-26
Buy*	216,039	393.00p	Suspected BUY Trade	16:35:28 - 21-Aug-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	402.00	402.00	387.00	387.00	820,560
19th Aug 2026 (Wed)	385.00	393.50	385.00	393.50	725,152
18th Aug 2026 (Tue)	400.00	400.00	390.00	390.00	411,510
17th Aug 2026 (Mon)	386.00	397.00	386.00	392.00	375,149
14th Aug 2026 (Fri)	402.00	402.00	395.00	395.00	1,360,079
13th Aug 2026 (Thu)	395.50	396.50	391.50	396.00	335,663
12th Aug 2026 (Wed)	393.50	399.00	392.50	395.00	642,579
11th Aug 2026 (Tue)	387.50	397.50	380.00	393.50	612,170
10th Aug 2026 (Mon)	396.50	396.50	381.50	382.00	1,330,425
7th Aug 2026 (Fri)	394.00	394.00	380.50	383.50	192,280
6th Aug 2026 (Thu)	382.50	386.50	378.00	383.50	181,568
5th Aug 2026 (Wed)	380.00	383.00	371.50	383.00	1,306,180
4th Aug 2026 (Tue)	365.00	376.00	365.00	374.50	956,283
3rd Aug 2026 (Mon)	377.50	377.50	366.50	372.00	450,828
31st Jul 2026 (Fri)	376.00	378.50	368.50	368.50	631,603
30th Jul 2026 (Thu)	370.00	380.00	370.00	377.00	296,687
29th Jul 2026 (Wed)	379.00	379.00	370.50	371.50	1,443,646
28th Jul 2026 (Tue)	374.00	377.50	368.00	375.00	522,797
27th Jul 2026 (Mon)	379.50	382.00	378.00	378.00	150,227
24th Jul 2026 (Fri)	369.50	382.00	369.50	376.00	308,189
23rd Jul 2026 (Thu)	389.00	389.00	377.50	378.50	380,551
22nd Jul 2026 (Wed)	392.50	392.50	383.50	389.00	307,423
21st Jul 2026 (Tue)	390.00	393.00	385.00	392.00	430,068

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
12th Aug 2026 7:00 am	RNS	Holding(s) in Company
22nd Jul 2026 2:38 pm	RNS	Director/PDMR Shareholding
15th Jul 2026 12:11 pm	RNS	Director/PDMR Shareholding
14th Jul 2026 7:00 am	RNS	Q3 Trading Update
29th Jun 2026 12:06 pm	RNS	Director/PDMR Shareholding
29th Jun 2026 9:52 am	RNS	Holding(s) in Company
23rd Jun 2026 5:14 pm	RNS	Director/PDMR Shareholding
17th Jun 2026 4:38 pm	RNS	Holding(s) in Company
22nd May 2026 10:49 am	RNS	Director/PDMR Shareholding
21st May 2026 9:55 am	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40