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	347.50p on 05-02-2026 at 19:30:06
Change	-5.50p -1.56%
Buy	347.00p
Sell	346.50p

Last Trade:	Sell 301.00 at 346.50p
Day's Volume:	1,045,921
Last Close:	347.50p
Open:	351.00p
ISIN:	GB00BD45SH49

Day's Range	344.00p - 354.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.15b
VWAP:	349.3849p
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*	301	346.50p	Automatic Execution	16:29:50 - 05-Feb-26
Sell*	152	346.50p	Automatic Execution	16:29:50 - 05-Feb-26
Sell*	2,000	346.50p	Automatic Execution	16:29:50 - 05-Feb-26
Sell*	300	346.69p	Ordinary	16:29:47 - 05-Feb-26
Sell*	1,000	346.50p	Ordinary	16:27:37 - 05-Feb-26
Buy*	29	347.00p	Automatic Execution	16:27:33 - 05-Feb-26
Buy*	36	347.00p	Automatic Execution	16:27:33 - 05-Feb-26
Buy*	382	347.00p	Automatic Execution	16:27:33 - 05-Feb-26
Buy*	180	347.00p	Automatic Execution	16:26:56 - 05-Feb-26
Buy*	257	347.00p	Automatic Execution	16:26:56 - 05-Feb-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	351.00	354.50	344.00	347.50	1,045,921
4th Feb 2026 (Wed)	360.00	360.00	350.50	353.00	533,541
3rd Feb 2026 (Tue)	353.00	358.50	351.00	352.00	564,280
2nd Feb 2026 (Mon)	349.50	353.50	347.00	353.00	791,913
30th Jan 2026 (Fri)	357.00	358.50	351.50	351.50	1,297,860
29th Jan 2026 (Thu)	353.50	357.50	349.50	356.00	1,616,235
28th Jan 2026 (Wed)	353.00	353.00	350.00	350.50	1,153,331
27th Jan 2026 (Tue)	355.50	355.50	350.00	352.00	1,660,014
26th Jan 2026 (Mon)	356.00	357.50	352.50	354.00	434,938
23rd Jan 2026 (Fri)	355.00	356.00	352.00	355.00	1,034,659
22nd Jan 2026 (Thu)	356.50	360.00	354.00	356.50	666,145
21st Jan 2026 (Wed)	343.00	350.50	343.00	350.00	1,057,605
20th Jan 2026 (Tue)	350.00	350.00	346.00	349.00	958,961
19th Jan 2026 (Mon)	350.00	353.00	348.50	351.50	846,160
16th Jan 2026 (Fri)	347.50	353.50	346.50	353.00	138,797
15th Jan 2026 (Thu)	329.50	348.00	329.50	348.00	273,084
14th Jan 2026 (Wed)	339.50	342.50	331.00	337.50	332,001
13th Jan 2026 (Tue)	354.50	362.00	340.50	340.50	458,301
12th Jan 2026 (Mon)	349.00	354.50	349.00	351.00	536,188
9th Jan 2026 (Fri)	354.00	357.00	350.50	356.50	413,415
8th Jan 2026 (Thu)	352.50	354.00	348.50	353.00	816,066
7th Jan 2026 (Wed)	355.00	355.00	346.50	352.00	416,234
6th Jan 2026 (Tue)	352.50	353.50	347.00	353.50	759,561
5th Jan 2026 (Mon)	351.00	354.50	345.50	352.50	650,432

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
2nd Feb 2026 12:39 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 2:14 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 5:09 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 7:00 am	RNS	1st Quarter Results
9th Jan 2026 11:49 am	RNS	Annual Financial Report
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
19th Dec 2025 12:30 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12