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	381.50p on 06-08-2026 at 07:57:16
Change	-1.50p -0.39%
Buy	382.00p
Sell	380.50p

Last Trade:	Sell 1,310.00 at 381.50p
Day's Volume:	24,493
Last Close:	383.00p
Open:	382.50p
ISIN:	GB00BD45SH49

Day's Range	378.00p - 383.00p
52wk Range:	293.00p - 395.00p
Market Capitalisation:	£1.26b
VWAP:	381.76344p
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*	1,310	381.50p	Automatic Execution	08:56:55 - 06-Aug-26
Sell*	153	381.50p	Automatic Execution	08:56:55 - 06-Aug-26
Sell*	10,000	381.50p	Automatic Execution	08:56:55 - 06-Aug-26
Buy*	5,192	383.08p	Ordinary	08:56:41 - 06-Aug-26
Sell*	90	382.00p	Automatic Execution	08:40:31 - 06-Aug-26
Sell*	123	382.00p	Automatic Execution	08:40:31 - 06-Aug-26
Sell*	613	382.00p	Automatic Execution	08:40:31 - 06-Aug-26
Buy*	30	383.50p	SI Trade	08:38:21 - 06-Aug-26
Buy*	136	383.00p	Automatic Execution	08:34:01 - 06-Aug-26
Sell*	493	381.50p	Automatic Execution	08:30:22 - 06-Aug-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	390.00	395.00	386.50	390.00	1,145,806
16th Jul 2026 (Thu)	390.00	390.00	378.50	390.00	739,930
15th Jul 2026 (Wed)	382.50	385.00	375.50	384.00	420,578
14th Jul 2026 (Tue)	368.00	377.00	359.00	374.50	1,381,226
13th Jul 2026 (Mon)	369.00	379.50	367.00	379.50	414,384
10th Jul 2026 (Fri)	387.00	387.00	375.00	376.00	1,200,591
9th Jul 2026 (Thu)	384.00	384.00	371.00	375.00	531,913
8th Jul 2026 (Wed)	383.00	383.00	370.00	372.00	2,251,713
7th Jul 2026 (Tue)	387.50	388.50	378.50	381.00	915,790
6th Jul 2026 (Mon)	390.00	391.50	385.00	385.00	402,662

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
20th May 2026 7:00 am	RNS	Half-year Financial Report

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,901.53

Change13.23