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	377.00p on 30-10-2026 at 19:35:12
Change	-7.00p -1.82%
Buy	378.00p
Sell	377.50p

Last Trade:	Sell 1,345.00 at 377.00p
Day's Volume:	426,452
Last Close:	377.00p
Open:	392.00p
ISIN:	GB00BD45SH49

Day's Range	377.00p - 392.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.25b
VWAP:	379.00673p
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
Sell*	1,345	377.00p	Automatic Execution	16:38:01 - 30-Oct-26
Unknown*	162,165	379.19704p	SI Trade Negotiated Trade	16:35:52 - 30-Oct-26
Sell*	134,221	377.00p	Uncrossing Trade	16:35:13 - 30-Oct-26
Buy*	35	378.00p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	32	378.00p	Automatic Execution	16:29:32 - 30-Oct-26
Buy*	4	378.00p	Automatic Execution	16:29:32 - 30-Oct-26
Buy*	75	378.00p	Automatic Execution	16:29:31 - 30-Oct-26
Buy*	245	378.00p	Automatic Execution	16:29:31 - 30-Oct-26
Buy*	331	378.00p	Automatic Execution	16:29:31 - 30-Oct-26
Buy*	12	378.00p	Automatic Execution	16:27:55 - 30-Oct-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	392.00	392.00	377.00	377.00	426,452
29th Oct 2026 (Thu)	382.50	385.50	378.00	384.00	291,264
28th Oct 2026 (Wed)	379.50	380.00	375.50	377.00	1,544,646
27th Oct 2026 (Tue)	365.00	378.00	365.00	377.50	730,876
26th Oct 2026 (Mon)	359.00	375.50	359.00	374.00	197,783
23rd Oct 2026 (Fri)	380.50	380.50	366.00	368.50	1,686,621
22nd Oct 2026 (Thu)	371.00	372.50	366.00	372.50	306,545
21st Oct 2026 (Wed)	375.00	375.00	364.50	368.50	462,334
20th Oct 2026 (Tue)	362.00	370.00	360.00	365.50	334,745
19th Oct 2026 (Mon)	379.50	379.50	366.50	368.00	322,821
16th Oct 2026 (Fri)	366.00	372.50	363.00	372.50	902,897
15th Oct 2026 (Thu)	352.50	368.50	352.50	363.50	582,489
14th Oct 2026 (Wed)	369.50	371.50	358.00	358.50	753,554
13th Oct 2026 (Tue)	372.50	381.50	365.50	368.50	903,888
12th Oct 2026 (Mon)	368.00	384.00	368.00	384.00	619,970
9th Oct 2026 (Fri)	378.50	379.00	372.50	378.50	194,261
8th Oct 2026 (Thu)	358.50	373.50	358.50	370.00	599,576
7th Oct 2026 (Wed)	373.00	373.00	362.50	367.00	740,739
6th Oct 2026 (Tue)	371.50	371.50	362.00	364.50	204,233
5th Oct 2026 (Mon)	355.00	366.50	355.00	364.50	226,883
2nd Oct 2026 (Fri)	372.00	372.00	359.00	362.00	509,712
1st Oct 2026 (Thu)	367.50	376.00	362.00	365.50	780,586
30th Sep 2026 (Wed)	380.50	383.00	374.00	377.50	547,234

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
22nd Oct 2026 3:13 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 7:00 am	RNS	Q4 Trading Update
24th Sep 2026 6:18 pm	RNS	Holding(s) in Company
23rd Sep 2026 9:37 am	RNS	Director/PDMR Shareholding
26th Aug 2026 4:33 pm	RNS	Holding(s) in Company
24th Aug 2026 1:16 pm	RNS	Director/PDMR Shareholding
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71