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	344.50p on 27-11-2025 at 15:22:03
Change	7.00p 2.07%
Buy	345.00p
Sell	344.50p

Last Trade:	Sell 2.00 at 344.50p
Day's Volume:	455,161
Last Close:	337.50p
Open:	340.50p
ISIN:	GB00BD45SH49

Day's Range	338.00p - 345.00p
52wk Range:	263.00p - 414.00p
Market Capitalisation:	£1.14b
VWAP:	340.2291p
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
Sell*	2	344.50p	Automatic Execution	15:22:03 - 27-Nov-25
Sell*	1,100	344.50p	Automatic Execution	15:21:33 - 27-Nov-25
Buy*	150	344.50p	Automatic Execution	15:21:33 - 27-Nov-25
Buy*	300	344.00p	Automatic Execution	15:20:36 - 27-Nov-25
Buy*	824	344.00p	Automatic Execution	15:20:36 - 27-Nov-25
Buy*	135	344.00p	Automatic Execution	15:20:36 - 27-Nov-25
Sell*	819	343.00p	Automatic Execution	15:20:32 - 27-Nov-25
Sell*	900	343.00p	Automatic Execution	15:20:32 - 27-Nov-25
Sell*	311	343.00p	Automatic Execution	15:20:32 - 27-Nov-25
Sell*	358	343.50p	Automatic Execution	15:20:32 - 27-Nov-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	340.50	345.00	338.00	337.50	455,161
26th Nov 2025 (Wed)	333.50	339.50	328.50	337.50	2,517,907
25th Nov 2025 (Tue)	324.00	329.50	318.00	329.50	968,255
24th Nov 2025 (Mon)	311.00	323.00	311.00	321.50	770,468
21st Nov 2025 (Fri)	325.00	329.50	312.50	319.50	537,519
20th Nov 2025 (Thu)	338.50	342.00	334.50	335.50	556,107
19th Nov 2025 (Wed)	347.00	347.00	335.50	336.50	388,017
18th Nov 2025 (Tue)	333.00	340.00	333.00	337.50	882,295
17th Nov 2025 (Mon)	352.50	352.50	339.50	340.00	254,969
14th Nov 2025 (Fri)	345.00	345.00	337.00	343.00	319,256
13th Nov 2025 (Thu)	353.00	353.00	346.50	346.50	275,185
12th Nov 2025 (Wed)	355.50	355.50	349.00	351.50	214,210
11th Nov 2025 (Tue)	348.00	357.50	348.00	355.00	248,496
10th Nov 2025 (Mon)	359.00	359.00	354.50	356.00	228,595
7th Nov 2025 (Fri)	358.00	359.00	353.50	355.50	470,086
6th Nov 2025 (Thu)	355.50	365.50	355.50	359.00	403,585
5th Nov 2025 (Wed)	372.50	372.50	361.50	362.00	584,144
4th Nov 2025 (Tue)	357.50	366.00	357.50	364.50	839,043
3rd Nov 2025 (Mon)	370.00	370.00	359.50	366.50	543,508
31st Oct 2025 (Fri)	370.00	370.00	361.00	362.50	429,351
30th Oct 2025 (Thu)	368.50	370.00	363.00	367.50	533,011
29th Oct 2025 (Wed)	377.00	377.50	371.00	371.00	964,221
28th Oct 2025 (Tue)	377.50	377.50	372.50	375.50	1,235,880
27th Oct 2025 (Mon)	366.00	378.00	366.00	375.00	1,037,078

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
25th Nov 2025 9:45 am	RNS	Director/PDMR Shareholding
7th Nov 2025 7:00 am	RNS	Replacement: Holding(s) in Company
6th Nov 2025 4:03 pm	RNS	Holding(s) in Company
3rd Nov 2025 3:03 pm	RNS	Holding(s) in Company
28th Oct 2025 5:17 pm	RNS	Holding(s) in Company
22nd Oct 2025 5:02 pm	RNS	Director/PDMR Shareholding
14th Oct 2025 7:00 am	RNS	Q4 Trading Update
10th Oct 2025 1:46 pm	RNS	Holding(s) in Company
29th Sep 2025 4:40 pm	RNS	Director/PDMR Shareholding
23rd Sep 2025 11:26 am	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value9,693.18

Change1.60