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	351.50p on 28-08-2025 at 18:30:07
Change	2.00p 0.57%
Buy	352.00p
Sell	351.50p

Last Trade:	Unknown 861.00 at 350.00p
Day's Volume:	536,080
Last Close:	351.50p
Open:	347.00p
ISIN:	GB00BD45SH49

Day's Range	347.00p - 354.00p
52wk Range:	263.00p - 414.00p
Market Capitalisation:	£1.16b
VWAP:	351.82888p
Shares in Issue:	331.32m

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*	861	350.00p	SI Trade Negotiated Trade	16:58:27 - 28-Aug-25
Unknown*	249	350.00p	SI Trade Negotiated Trade	16:58:27 - 28-Aug-25
Sell*	971	351.50p	Automatic Execution	16:35:46 - 28-Aug-25
Sell*	3,401	351.50p	Automatic Execution	16:35:46 - 28-Aug-25
Sell*	57	351.50p	Automatic Execution	16:20:58 - 28-Aug-25
Sell*	58	351.50p	Automatic Execution	16:20:58 - 28-Aug-25
Buy*	815	352.00p	Automatic Execution	16:20:14 - 28-Aug-25
Buy*	563	352.00p	Automatic Execution	16:20:14 - 28-Aug-25
Sell*	9	351.50p	Automatic Execution	16:20:13 - 28-Aug-25
Sell*	60	351.50p	Automatic Execution	16:20:13 - 28-Aug-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	351.50	354.50	347.50	349.50	813,978
26th Aug 2025 (Tue)	353.50	355.00	346.50	353.00	232,445
25th Aug 2025 (Mon)	353.00	353.00	353.00	353.00	0
22nd Aug 2025 (Fri)	339.00	355.50	339.00	353.00	305,701
21st Aug 2025 (Thu)	342.50	348.00	342.50	348.00	146,984
20th Aug 2025 (Wed)	352.50	352.50	344.00	346.50	244,930
19th Aug 2025 (Tue)	342.00	353.50	342.00	348.50	168,007
18th Aug 2025 (Mon)	354.50	354.50	345.00	350.50	146,558
15th Aug 2025 (Fri)	343.00	351.00	343.00	347.00	203,053
14th Aug 2025 (Thu)	349.50	351.50	347.50	348.50	148,962
13th Aug 2025 (Wed)	352.50	353.00	348.50	352.50	236,853
12th Aug 2025 (Tue)	346.00	356.00	346.00	353.00	127,728
11th Aug 2025 (Mon)	354.00	356.00	350.00	356.00	472,854
8th Aug 2025 (Fri)	365.00	365.00	351.50	355.00	296,909
7th Aug 2025 (Thu)	344.50	358.00	344.50	357.00	405,401
6th Aug 2025 (Wed)	360.00	361.50	352.50	354.00	409,746
5th Aug 2025 (Tue)	370.00	370.00	359.00	359.00	223,711
4th Aug 2025 (Mon)	354.00	361.00	354.00	361.00	276,582
1st Aug 2025 (Fri)	357.00	357.50	352.50	355.50	480,799
31st Jul 2025 (Thu)	349.50	365.00	349.50	359.50	439,304
30th Jul 2025 (Wed)	353.00	359.00	353.00	359.00	406,445
29th Jul 2025 (Tue)	370.00	371.00	356.50	357.50	575,599
28th Jul 2025 (Mon)	385.00	385.00	370.00	370.00	312,561

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
26th Aug 2025 10:35 am	RNS	Director/PDMR Shareholding
11th Aug 2025 3:29 pm	RNS	Holding(s) in Company
30th Jul 2025 7:00 am	RNS	Holding(s) in Company
23rd Jul 2025 4:45 pm	RNS	Holding(s) in Company
23rd Jul 2025 2:29 pm	RNS	Director/PDMR Shareholding
21st Jul 2025 12:17 pm	RNS	Holding(s) in Company
18th Jul 2025 12:52 pm	RNS	Director/PDMR Shareholding
15th Jul 2025 7:30 am	RNS	Holding(s) in Company
15th Jul 2025 7:00 am	RNS	Q3 Trading Update
7th Jul 2025 4:49 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68