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	390.00p on 18-08-2026 at 16:45:09
Change	-2.00p -0.51%
Buy	390.50p
Sell	390.00p

Last Trade:	Sell 178,581.00 at 390.00p
Day's Volume:	411,510
Last Close:	390.00p
Open:	400.00p
ISIN:	GB00BD45SH49

Day's Range	390.00p - 400.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.29b
VWAP:	391.54513p
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*	178,581	390.00p	Uncrossing Trade	16:35:23 - 18-Aug-26
Sell*	33	390.00p	Automatic Execution	16:29:56 - 18-Aug-26
Buy*	154	390.50p	Automatic Execution	16:27:57 - 18-Aug-26
Sell*	876	390.00p	Automatic Execution	16:26:01 - 18-Aug-26
Sell*	380	390.00p	Automatic Execution	16:26:01 - 18-Aug-26
Sell*	127	390.50p	Automatic Execution	16:20:00 - 18-Aug-26
Sell*	4	390.00p	Automatic Execution	16:18:54 - 18-Aug-26
Sell*	9	390.00p	Automatic Execution	16:18:38 - 18-Aug-26
Sell*	12	390.00p	Automatic Execution	16:18:16 - 18-Aug-26
Sell*	1	390.50p	Automatic Execution	16:17:02 - 18-Aug-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	386.00	397.00	386.00	392.00	375,149
14th Aug 2026 (Fri)	402.00	402.00	395.00	395.00	1,360,079
13th Aug 2026 (Thu)	395.50	396.50	391.50	396.00	335,663
12th Aug 2026 (Wed)	393.50	399.00	392.50	395.00	642,579
11th Aug 2026 (Tue)	387.50	397.50	380.00	393.50	612,170
10th Aug 2026 (Mon)	396.50	396.50	381.50	382.00	1,330,425
7th Aug 2026 (Fri)	394.00	394.00	380.50	383.50	192,280
6th Aug 2026 (Thu)	382.50	386.50	378.00	383.50	181,568
5th Aug 2026 (Wed)	380.00	383.00	371.50	383.00	1,306,180
4th Aug 2026 (Tue)	365.00	376.00	365.00	374.50	956,283
3rd Aug 2026 (Mon)	377.50	377.50	366.50	372.00	450,828
31st Jul 2026 (Fri)	376.00	378.50	368.50	368.50	631,603
30th Jul 2026 (Thu)	370.00	380.00	370.00	377.00	296,687
29th Jul 2026 (Wed)	379.00	379.00	370.50	371.50	1,443,646
28th Jul 2026 (Tue)	374.00	377.50	368.00	375.00	522,797
27th Jul 2026 (Mon)	379.50	382.00	378.00	378.00	150,227
24th Jul 2026 (Fri)	369.50	382.00	369.50	376.00	308,189
23rd Jul 2026 (Thu)	389.00	389.00	377.50	378.50	380,551
22nd Jul 2026 (Wed)	392.50	392.50	383.50	389.00	307,423
21st Jul 2026 (Tue)	390.00	393.00	385.00	392.00	430,068
20th Jul 2026 (Mon)	387.00	392.00	387.00	390.50	391,267

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
29th Jun 2026 9:52 am	RNS	Holding(s) in Company
23rd Jun 2026 5:14 pm	RNS	Director/PDMR Shareholding
17th Jun 2026 4:38 pm	RNS	Holding(s) in Company
22nd May 2026 10:49 am	RNS	Director/PDMR Shareholding
21st May 2026 9:55 am	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74