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	375.00p on 28-10-2025 at 16:04:40
Change	0.00p 0%
Buy	375.50p
Sell	375.00p

Last Trade:	Sell 8.00 at 375.00p
Day's Volume:	888,528
Last Close:	375.00p
Open:	377.50p
ISIN:	GB00BD45SH49

Day's Range	372.50p - 377.50p
52wk Range:	263.00p - 414.00p
Market Capitalisation:	£1.24b
VWAP:	375.24141p
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
Sell*	8	375.00p	Automatic Execution	16:04:34 - 28-Oct-25
Sell*	30	375.00p	Automatic Execution	16:04:34 - 28-Oct-25
Sell*	18	375.00p	Automatic Execution	16:01:43 - 28-Oct-25
Sell*	705	375.00p	Automatic Execution	16:01:43 - 28-Oct-25
Sell*	237	375.00p	Automatic Execution	16:01:43 - 28-Oct-25
Buy*	237	375.50p	Automatic Execution	16:00:10 - 28-Oct-25
Buy*	664	375.50p	Automatic Execution	15:59:51 - 28-Oct-25
Buy*	356	375.50p	Automatic Execution	15:59:51 - 28-Oct-25
Buy*	90	375.50p	Automatic Execution	15:59:51 - 28-Oct-25
Buy*	258	375.50p	Automatic Execution	15:59:51 - 28-Oct-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	377.50	377.50	372.50	375.00	888,528
27th Oct 2025 (Mon)	366.00	378.00	366.00	375.00	1,037,078
24th Oct 2025 (Fri)	370.50	376.00	370.00	376.00	1,022,054
23rd Oct 2025 (Thu)	376.50	376.50	364.00	370.00	918,595
22nd Oct 2025 (Wed)	354.00	371.00	354.00	366.00	2,359,187
21st Oct 2025 (Tue)	350.00	365.00	350.00	364.50	247,952
20th Oct 2025 (Mon)	354.00	360.00	354.00	360.00	872,298
17th Oct 2025 (Fri)	362.50	362.50	346.00	353.00	409,657
16th Oct 2025 (Thu)	365.00	365.00	359.50	362.00	439,762
15th Oct 2025 (Wed)	371.00	371.00	361.50	363.50	516,668
14th Oct 2025 (Tue)	370.00	375.00	360.50	368.00	1,282,405
13th Oct 2025 (Mon)	365.50	369.00	364.50	366.00	1,909,404
10th Oct 2025 (Fri)	373.50	373.50	363.50	365.50	938,194
9th Oct 2025 (Thu)	355.50	367.50	355.50	366.00	1,771,836
8th Oct 2025 (Wed)	365.00	365.50	358.50	363.00	1,008,181
7th Oct 2025 (Tue)	358.50	364.00	356.00	361.50	567,268
6th Oct 2025 (Mon)	359.00	364.50	353.50	357.50	662,961
3rd Oct 2025 (Fri)	347.00	355.50	344.50	352.50	797,310
2nd Oct 2025 (Thu)	347.50	347.50	341.00	343.00	153,525
1st Oct 2025 (Wed)	343.00	346.00	338.00	343.50	356,059
30th Sep 2025 (Tue)	332.00	347.50	332.00	347.00	827,702
29th Sep 2025 (Mon)	335.50	338.50	333.00	337.50	962,205

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
22nd Oct 2025 5:02 pm	RNS	Director/PDMR Shareholding
14th Oct 2025 7:00 am	RNS	Q4 Trading Update
10th Oct 2025 1:46 pm	RNS	Holding(s) in Company
29th Sep 2025 4:40 pm	RNS	Director/PDMR Shareholding
23rd Sep 2025 11:26 am	RNS	Director/PDMR Shareholding
22nd Sep 2025 11:15 am	RNS	Holding(s) in Company
19th Sep 2025 12:46 pm	RNS	Holding(s) in Company
19th Sep 2025 7:00 am	RNS	Holding(s) in Company
5th Sep 2025 12:00 pm	RNS	Change of Registered Office
1st Sep 2025 12:00 pm	RNS	Holding(s) in Company

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value9,700.71

Change46.89