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	341.50p on 20-04-2026 at 18:50:07
Change	-1.00p -0.29%
Buy	342.50p
Sell	342.00p

Last Trade:	Buy 11.00 at 341.50p
Day's Volume:	306,836
Last Close:	341.50p
Open:	350.50p
ISIN:	GB00BD45SH49

Day's Range	338.00p - 350.50p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.13b
VWAP:	341.5372p
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*	11	341.50p	SI Trade Negotiated Trade	16:48:11 - 20-Apr-26
Buy*	6,081	342.147p	SI Trade Negotiated Trade	16:47:08 - 20-Apr-26
Sell*	3,234	341.50p	Automatic Execution	16:35:10 - 20-Apr-26
Sell*	99,476	341.50p	Uncrossing Trade	16:35:09 - 20-Apr-26
Unknown*	66	342.25p	SI Trade	16:29:50 - 20-Apr-26
Buy*	74	342.50p	Automatic Execution	16:27:28 - 20-Apr-26
Unknown*	360	342.00p	SI Trade	16:25:11 - 20-Apr-26
Unknown*	1,627	342.00p	SI Trade	16:22:42 - 20-Apr-26
Buy*	1,299	342.00p	Automatic Execution	16:22:42 - 20-Apr-26
Buy*	522	342.00p	Automatic Execution	16:22:42 - 20-Apr-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	337.50	345.00	336.00	342.50	1,122,280
16th Apr 2026 (Thu)	333.50	339.00	332.50	336.00	395,336
15th Apr 2026 (Wed)	329.50	334.00	329.50	333.50	525,360
14th Apr 2026 (Tue)	325.50	335.00	323.00	334.00	1,183,251
13th Apr 2026 (Mon)	312.00	322.50	312.00	322.50	567,179
10th Apr 2026 (Fri)	315.50	325.00	315.50	319.50	496,435
9th Apr 2026 (Thu)	319.00	323.50	319.00	321.50	359,928
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

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
10th Apr 2026 10:24 am	RNS	Holding(s) in Company
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55