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	365.50p on 20-10-2026 at 15:55:13
Change	-2.50p -0.68%
Buy	367.50p
Sell	366.50p

Last Trade:	Sell 27,141.00 at 363.76217p
Day's Volume:	334,745
Last Close:	365.50p
Open:	362.00p
ISIN:	GB00BD45SH49

Day's Range	360.00p - 370.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.21b
VWAP:	364.60295p
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*	27,141	363.76217p	SI Trade Suspected SELL Trade	16:36:05 - 20-Oct-26
Unknown*	192,402	365.50p	Uncrossing Trade	16:35:27 - 20-Oct-26
Sell*	100	366.50p	SI Trade	16:29:07 - 20-Oct-26
Sell*	670	367.00p	Automatic Execution	16:26:30 - 20-Oct-26
Sell*	252	366.50p	Automatic Execution	16:25:21 - 20-Oct-26
Buy*	256	367.00p	Automatic Execution	16:24:20 - 20-Oct-26
Buy*	78	367.00p	Automatic Execution	16:24:20 - 20-Oct-26
Buy*	391	367.00p	Automatic Execution	16:24:20 - 20-Oct-26
Buy*	66	367.00p	Automatic Execution	16:24:20 - 20-Oct-26
Buy*	297	367.00p	Automatic Execution	16:24:20 - 20-Oct-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Sep 2026 (Tue)	366.00	372.50	366.00	370.00	1,309,318
28th Sep 2026 (Mon)	366.00	370.00	363.00	365.00	1,152,421
25th Sep 2026 (Fri)	371.00	371.00	364.00	365.50	180,636
24th Sep 2026 (Thu)	376.50	376.50	358.50	360.50	377,200
23rd Sep 2026 (Wed)	365.50	375.00	365.50	367.00	309,023
22nd Sep 2026 (Tue)	372.50	385.00	372.50	375.00	468,571
21st Sep 2026 (Mon)	375.00	384.00	373.00	381.50	1,085,022

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
29th Jun 2026 12:06 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69