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	321.00p on 09-04-2026 at 14:09:17
Change	-3.50p -1.08%
Buy	321.50p
Sell	321.00p

Last Trade:	Sell 98.00 at 321.00p
Day's Volume:	137,495
Last Close:	324.50p
Open:	319.00p
ISIN:	GB00BD45SH49

Day's Range	319.00p - 323.50p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.06b
VWAP:	321.49928p
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*	98	321.00p	Automatic Execution	15:09:17 - 09-Apr-26
Sell*	12	321.00p	Automatic Execution	15:09:11 - 09-Apr-26
Sell*	11	321.00p	Automatic Execution	15:04:10 - 09-Apr-26
Buy*	126	321.50p	Automatic Execution	15:03:34 - 09-Apr-26
Buy*	660	321.50p	Automatic Execution	15:03:34 - 09-Apr-26
Buy*	313	321.50p	Automatic Execution	15:03:34 - 09-Apr-26
Buy*	385	321.50p	Automatic Execution	15:03:34 - 09-Apr-26
Sell*	135	321.00p	Automatic Execution	15:02:18 - 09-Apr-26
Unknown*	106	321.00p	Automatic Execution	15:02:18 - 09-Apr-26
Sell*	858	321.00p	Automatic Execution	15:02:18 - 09-Apr-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	322.50	330.50	322.50	324.50	2,106,611
7th Apr 2026 (Tue)	310.50	317.00	310.50	315.00	451,393
6th Apr 2026 (Mon)	313.00	313.00	313.00	313.00	0
3rd Apr 2026 (Fri)	313.00	313.00	313.00	313.00	0
2nd Apr 2026 (Thu)	317.50	317.50	306.50	313.00	359,056
1st Apr 2026 (Wed)	312.00	316.50	310.00	313.00	325,788
31st Mar 2026 (Tue)	306.00	307.50	299.50	306.00	1,467,328
30th Mar 2026 (Mon)	293.00	299.00	293.00	298.50	458,624
27th Mar 2026 (Fri)	309.00	309.00	300.00	301.00	315,537
26th Mar 2026 (Thu)	305.00	308.00	302.50	308.00	292,844
25th Mar 2026 (Wed)	309.50	312.00	307.50	309.50	704,368
24th Mar 2026 (Tue)	312.00	312.00	305.00	305.00	575,877
23rd Mar 2026 (Mon)	299.00	313.00	294.00	307.00	585,155
20th Mar 2026 (Fri)	314.50	314.50	301.50	303.50	1,278,011
19th Mar 2026 (Thu)	312.50	316.50	306.00	307.50	792,292
18th Mar 2026 (Wed)	321.50	323.00	316.50	316.50	308,610
17th Mar 2026 (Tue)	316.50	322.50	314.50	320.00	374,227
16th Mar 2026 (Mon)	312.50	318.00	310.00	316.00	320,664
13th Mar 2026 (Fri)	313.50	314.50	310.00	311.50	363,018
12th Mar 2026 (Thu)	315.00	316.00	311.00	313.00	295,925
11th Mar 2026 (Wed)	316.00	317.50	311.00	314.50	386,858
10th Mar 2026 (Tue)	318.00	322.50	316.50	319.50	271,631
9th Mar 2026 (Mon)	326.00	326.00	309.50	313.50	414,639

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
23rd Feb 2026 9:45 am	RNS	Holding(s) in Company
19th Feb 2026 12:06 pm	RNS	Holding(s) in Company
12th Feb 2026 12:14 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 12:39 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,576.63

Change-32.25