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	328.50p on 11-02-2026 at 19:10:07
Change	-20.50p -5.87%
Buy	333.00p
Sell	330.00p

Last Trade:	Buy 551.00 at 332.00p
Day's Volume:	2,639,638
Last Close:	328.50p
Open:	351.50p
ISIN:	GB00BD45SH49

Day's Range	328.50p - 351.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.09b
VWAP:	333.83318p
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*	551	332.00p	Ordinary	16:35:10 - 11-Feb-26
Buy*	2,148	332.00p	Ordinary	16:35:04 - 11-Feb-26
Unknown*	340,198	328.50p	Uncrossing Trade	16:35:00 - 11-Feb-26
Sell*	412	332.00p	Automatic Execution	16:29:55 - 11-Feb-26
Sell*	2,026	332.00p	Automatic Execution	16:29:55 - 11-Feb-26
Sell*	93	332.00p	Automatic Execution	16:29:55 - 11-Feb-26
Sell*	29	332.00p	Automatic Execution	16:29:51 - 11-Feb-26
Buy*	7,492	333.00p	Ordinary	16:29:47 - 11-Feb-26
Buy*	38	332.00p	Automatic Execution	16:29:43 - 11-Feb-26
Buy*	271	332.00p	Automatic Execution	16:29:43 - 11-Feb-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	351.50	351.50	328.50	328.50	2,639,638
10th Feb 2026 (Tue)	352.50	353.00	349.00	349.00	639,063
9th Feb 2026 (Mon)	338.00	354.00	338.00	352.50	450,939
6th Feb 2026 (Fri)	346.00	348.00	344.00	347.00	692,831
5th Feb 2026 (Thu)	351.00	354.50	344.00	347.50	1,045,921
4th Feb 2026 (Wed)	360.00	360.00	350.50	353.00	533,541
3rd Feb 2026 (Tue)	353.00	358.50	351.00	352.00	564,280
2nd Feb 2026 (Mon)	349.50	353.50	347.00	353.00	791,913
30th Jan 2026 (Fri)	357.00	358.50	351.50	351.50	1,297,860
29th Jan 2026 (Thu)	353.50	357.50	349.50	356.00	1,616,235
28th Jan 2026 (Wed)	353.00	353.00	350.00	350.50	1,153,331
27th Jan 2026 (Tue)	355.50	355.50	350.00	352.00	1,660,014
26th Jan 2026 (Mon)	356.00	357.50	352.50	354.00	434,938
23rd Jan 2026 (Fri)	355.00	356.00	352.00	355.00	1,034,659
22nd Jan 2026 (Thu)	356.50	360.00	354.00	356.50	666,145
21st Jan 2026 (Wed)	343.00	350.50	343.00	350.00	1,057,605
20th Jan 2026 (Tue)	350.00	350.00	346.00	349.00	958,961
19th Jan 2026 (Mon)	350.00	353.00	348.50	351.50	846,160
16th Jan 2026 (Fri)	347.50	353.50	346.50	353.00	138,797
15th Jan 2026 (Thu)	329.50	348.00	329.50	348.00	273,084
14th Jan 2026 (Wed)	339.50	342.50	331.00	337.50	332,001
13th Jan 2026 (Tue)	354.50	362.00	340.50	340.50	458,301
12th Jan 2026 (Mon)	349.00	354.50	349.00	351.00	536,188

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
2nd Feb 2026 12:39 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 2:14 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 5:09 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 7:00 am	RNS	1st Quarter Results
9th Jan 2026 11:49 am	RNS	Annual Financial Report
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
19th Dec 2025 12:30 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,472.11

Change118.27