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	318.00p on 20-02-2026 at 19:40:07
Change	3.50p 1.11%
Buy	319.00p
Sell	318.00p

Last Trade:	Sell 2,373.00 at 317.712p
Day's Volume:	281,745
Last Close:	318.00p
Open:	308.00p
ISIN:	GB00BD45SH49

Day's Range	308.00p - 320.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.05b
VWAP:	317.88459p
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*	2,373	317.712p	SI Trade Suspected SELL Trade	16:47:10 - 20-Feb-26
Unknown*	2,240	318.00p	SI Trade	16:35:25 - 20-Feb-26
Buy*	147,253	318.00p	Suspected BUY Trade	16:35:25 - 20-Feb-26
Sell*	154	318.50p	Automatic Execution	16:29:49 - 20-Feb-26
Sell*	264	318.50p	Automatic Execution	16:28:20 - 20-Feb-26
Sell*	1,708	318.00p	Ordinary	16:28:11 - 20-Feb-26
Buy*	93	319.00p	SI Trade	16:27:34 - 20-Feb-26
Buy*	350	319.00p	SI Trade	16:27:34 - 20-Feb-26
Sell*	269	318.50p	Automatic Execution	16:21:48 - 20-Feb-26
Sell*	253	318.50p	Automatic Execution	16:21:00 - 20-Feb-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	308.00	320.50	308.00	318.00	281,745
19th Feb 2026 (Thu)	330.00	330.00	311.50	314.50	387,109
18th Feb 2026 (Wed)	324.50	328.50	321.00	321.00	405,831
17th Feb 2026 (Tue)	338.00	338.00	326.50	329.00	1,671,190
16th Feb 2026 (Mon)	335.50	343.00	335.50	336.50	1,030,874
13th Feb 2026 (Fri)	337.00	337.00	333.00	336.00	981,146
12th Feb 2026 (Thu)	324.50	343.50	324.50	332.50	1,259,287
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

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85