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 22-09-2026 at 18:35:11
Change	-6.50p -1.7%
Buy	375.50p
Sell	374.50p

Last Trade:	Buy 57,654.00 at 378.28p
Day's Volume:	468,571
Last Close:	375.00p
Open:	372.50p
ISIN:	GB00BD45SH49

Day's Range	372.50p - 385.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.24b
VWAP:	378.43021p
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
Buy*	57,654	378.28p	SI Trade	16:45:15 - 22-Sep-26
Buy*	63,229	379.83818p	SI Trade Negotiated Trade	16:37:00 - 22-Sep-26
Buy*	134,359	375.00p	Suspected BUY Trade	16:35:17 - 22-Sep-26
Buy*	640	375.00p	Automatic Execution	16:27:16 - 22-Sep-26
Buy*	409	375.00p	Automatic Execution	16:27:16 - 22-Sep-26
Sell*	320	374.50p	Automatic Execution	16:27:10 - 22-Sep-26
Sell*	320	374.50p	Automatic Execution	16:27:10 - 22-Sep-26
Buy*	320	374.50p	Automatic Execution	16:27:10 - 22-Sep-26
Sell*	1	374.50p	Automatic Execution	16:27:10 - 22-Sep-26
Sell*	300	374.50p	Automatic Execution	16:27:10 - 22-Sep-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Sep 2026 (Fri)	376.00	376.00	369.50	371.00	560,225
17th Sep 2026 (Thu)	370.50	374.00	367.00	372.50	342,848
16th Sep 2026 (Wed)	365.00	368.00	365.00	367.50	244,415
15th Sep 2026 (Tue)	363.00	367.00	358.50	367.00	425,830
14th Sep 2026 (Mon)	362.50	369.50	362.50	364.50	200,507
11th Sep 2026 (Fri)	372.00	376.50	369.50	372.00	244,875
10th Sep 2026 (Thu)	370.00	379.50	370.00	371.50	122,189
9th Sep 2026 (Wed)	374.50	382.00	374.50	377.50	252,122
8th Sep 2026 (Tue)	372.00	381.00	372.00	376.00	262,697
7th Sep 2026 (Mon)	385.50	386.00	379.50	380.00	371,297
4th Sep 2026 (Fri)	385.00	387.00	385.00	386.50	219,766
3rd Sep 2026 (Thu)	391.00	391.00	378.00	385.50	346,865
2nd Sep 2026 (Wed)	380.00	388.50	378.00	379.50	362,182
1st Sep 2026 (Tue)	390.00	390.50	384.50	390.00	964,589
31st Aug 2026 (Mon)	398.50	398.50	398.50	398.50	0
28th Aug 2026 (Fri)	399.00	400.50	396.50	398.50	791,592
27th Aug 2026 (Thu)	390.00	398.00	390.00	397.00	391,781
26th Aug 2026 (Wed)	393.00	400.00	393.00	394.00	381,064
25th Aug 2026 (Tue)	402.00	402.00	395.00	395.50	268,376
24th Aug 2026 (Mon)	393.50	399.50	393.00	399.50	125,777

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68