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	335.00p on 17-09-2025 at 18:50:06
Change	4.50p 1.36%
Buy	334.00p
Sell	333.50p

Last Trade:	Buy 7,320.00 at 335.00p
Day's Volume:	169,596
Last Close:	335.00p
Open:	339.00p
ISIN:	GB00BD45SH49

Day's Range	331.50p - 339.00p
52wk Range:	263.00p - 414.00p
Market Capitalisation:	£1.11b
VWAP:	334.49761p
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
Buy*	7,320	335.00p	SI Trade Negotiated Trade	16:39:57 - 17-Sep-25
Buy*	7,320	335.00p	SI Trade	16:39:57 - 17-Sep-25
Buy*	106,935	335.00p	Suspected BUY Trade	16:35:18 - 17-Sep-25
Sell*	50	333.00p	SI Trade	16:25:24 - 17-Sep-25
Sell*	459	333.50p	Automatic Execution	16:22:35 - 17-Sep-25
Sell*	138	333.50p	Automatic Execution	16:22:35 - 17-Sep-25
Sell*	138	333.50p	Automatic Execution	16:22:35 - 17-Sep-25
Buy*	259	334.00p	Automatic Execution	16:16:18 - 17-Sep-25
Buy*	25	334.00p	Automatic Execution	16:16:18 - 17-Sep-25
Buy*	146	334.00p	Automatic Execution	16:16:18 - 17-Sep-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	339.00	339.00	331.50	335.00	169,596
16th Sep 2025 (Tue)	335.00	341.50	330.50	330.50	231,700
15th Sep 2025 (Mon)	336.50	341.50	335.50	339.50	316,062
12th Sep 2025 (Fri)	335.00	341.00	335.00	335.50	213,658
11th Sep 2025 (Thu)	336.00	339.50	334.50	335.50	208,962
10th Sep 2025 (Wed)	334.00	340.50	334.00	335.50	285,433
9th Sep 2025 (Tue)	335.00	336.00	333.50	336.00	287,956
8th Sep 2025 (Mon)	330.00	337.00	330.00	335.50	85,117
5th Sep 2025 (Fri)	343.00	343.00	332.50	334.00	115,917
4th Sep 2025 (Thu)	339.50	339.50	333.50	335.50	151,344
3rd Sep 2025 (Wed)	335.00	336.00	330.00	334.00	291,774
2nd Sep 2025 (Tue)	341.50	351.50	333.50	333.50	317,304
1st Sep 2025 (Mon)	350.00	351.00	345.00	350.00	205,353
29th Aug 2025 (Fri)	351.50	353.00	348.00	349.00	735,024
28th Aug 2025 (Thu)	347.00	354.00	347.00	351.50	536,080
27th Aug 2025 (Wed)	351.50	354.50	347.50	349.50	813,978
26th Aug 2025 (Tue)	353.50	355.00	346.50	353.00	232,445
25th Aug 2025 (Mon)	353.00	353.00	353.00	353.00	0
22nd Aug 2025 (Fri)	339.00	355.50	339.00	353.00	305,701
21st Aug 2025 (Thu)	342.50	348.00	342.50	348.00	146,984
20th Aug 2025 (Wed)	352.50	352.50	344.00	346.50	244,930
19th Aug 2025 (Tue)	342.00	353.50	342.00	348.50	168,007
18th Aug 2025 (Mon)	354.50	354.50	345.00	350.50	146,558

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
5th Sep 2025 12:00 pm	RNS	Change of Registered Office
1st Sep 2025 12:00 pm	RNS	Holding(s) in Company
26th Aug 2025 10:35 am	RNS	Director/PDMR Shareholding
11th Aug 2025 3:29 pm	RNS	Holding(s) in Company
30th Jul 2025 7:00 am	RNS	Holding(s) in Company
23rd Jul 2025 4:45 pm	RNS	Holding(s) in Company
23rd Jul 2025 2:29 pm	RNS	Director/PDMR Shareholding
21st Jul 2025 12:17 pm	RNS	Holding(s) in Company
18th Jul 2025 12:52 pm	RNS	Director/PDMR Shareholding
15th Jul 2025 7:30 am	RNS	Holding(s) in Company

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71