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	333.00p on 20-05-2026 at 18:15:13
Change	-4.50p -1.33%
Buy	337.00p
Sell	335.50p

Last Trade:	Sell 14,000.00 at 333.00p
Day's Volume:	2,176,508
Last Close:	333.00p
Open:	349.50p
ISIN:	GB00BD45SH49

Day's Range	319.00p - 349.50p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.10b
VWAP:	327.42181p
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*	14,000	333.00p	Ordinary	16:36:56 - 20-May-26
Sell*	14,000	333.00p	Ordinary	16:36:47 - 20-May-26
Sell*	3,660	333.00p	Automatic Execution	16:35:03 - 20-May-26
Sell*	182,114	333.00p	Uncrossing Trade	16:35:03 - 20-May-26
Buy*	11,500	336.72p	Ordinary	16:30:57 - 20-May-26
Buy*	11,500	336.72p	Ordinary	16:30:50 - 20-May-26
Sell*	414	336.50p	Automatic Execution	16:29:46 - 20-May-26
Sell*	725	336.50p	Automatic Execution	16:29:46 - 20-May-26
Buy*	301	337.50p	Automatic Execution	16:29:12 - 20-May-26
Buy*	69	337.00p	Automatic Execution	16:29:12 - 20-May-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	331.00	345.50	331.00	337.50	874,308
18th May 2026 (Mon)	344.50	344.50	333.50	338.00	283,908
15th May 2026 (Fri)	344.50	344.50	331.00	335.50	970,610
14th May 2026 (Thu)	330.00	338.50	324.00	338.50	688,257
13th May 2026 (Wed)	324.50	324.50	319.00	322.50	3,331,678
12th May 2026 (Tue)	326.50	332.50	323.00	323.00	851,727
11th May 2026 (Mon)	322.00	336.00	322.00	336.00	467,021
8th May 2026 (Fri)	329.00	334.50	328.00	332.00	814,718
7th May 2026 (Thu)	327.00	332.50	326.00	332.00	953,735
6th May 2026 (Wed)	329.50	334.50	323.50	326.50	960,029
5th May 2026 (Tue)	325.00	328.00	319.50	320.50	3,755,744
4th May 2026 (Mon)	326.00	326.00	326.00	326.00	0
1st May 2026 (Fri)	324.00	326.50	324.00	326.00	230,849
30th Apr 2026 (Thu)	321.00	327.50	320.00	326.00	634,897
29th Apr 2026 (Wed)	329.00	329.00	322.00	323.00	376,675
28th Apr 2026 (Tue)	326.00	332.00	326.00	328.50	267,788
27th Apr 2026 (Mon)	329.50	334.00	329.00	333.00	412,163
24th Apr 2026 (Fri)	342.00	342.00	330.00	331.50	582,929
23rd Apr 2026 (Thu)	340.00	342.50	339.50	341.00	366,405
22nd Apr 2026 (Wed)	338.00	346.00	338.00	342.50	1,079,788
21st Apr 2026 (Tue)	351.00	356.50	331.00	348.00	782,742
20th Apr 2026 (Mon)	350.50	350.50	338.00	341.50	306,836

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
7th May 2026 3:35 pm	RNS	Holding(s) in Company
22nd Apr 2026 3:35 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Q2 Trading Update
10th Apr 2026 10:24 am	RNS	Holding(s) in Company
30th Mar 2026 11:39 am	RNS	Holding(s) in Company
24th Mar 2026 10:49 am	RNS	Director/PDMR Shareholding
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company
27th Feb 2026 7:00 am	RNS	Result of AGM
24th Feb 2026 4:13 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79