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	311.50p on 13-03-2026 at 19:40:07
Change	-1.50p -0.48%
Buy	312.50p
Sell	310.00p

Last Trade:	Unknown 1,949.00 at 312.657p
Day's Volume:	363,018
Last Close:	311.50p
Open:	313.50p
ISIN:	GB00BD45SH49

Day's Range	310.00p - 314.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.03b
VWAP:	312.07572p
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
Unknown*	1,949	312.657p	SI Trade Negotiated Trade	16:47:07 - 13-Mar-26
Sell*	88,718	311.50p	Uncrossing Trade	16:35:09 - 13-Mar-26
Sell*	500	312.00p	Automatic Execution	16:25:30 - 13-Mar-26
Sell*	1,030	312.00p	Automatic Execution	16:25:30 - 13-Mar-26
Sell*	63	312.00p	Automatic Execution	16:25:30 - 13-Mar-26
Sell*	500	312.00p	Automatic Execution	16:25:30 - 13-Mar-26
Buy*	500	312.00p	Automatic Execution	16:25:09 - 13-Mar-26
Buy*	131	312.00p	Automatic Execution	16:24:12 - 13-Mar-26
Buy*	379	312.00p	Automatic Execution	16:24:12 - 13-Mar-26
Buy*	290	312.00p	Automatic Execution	16:24:12 - 13-Mar-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	313.50	314.50	310.00	311.50	363,018
12th Mar 2026 (Thu)	315.00	316.00	311.00	313.00	295,925
11th Mar 2026 (Wed)	316.00	317.50	311.00	314.50	386,858
10th Mar 2026 (Tue)	318.00	322.50	316.50	319.50	271,631
9th Mar 2026 (Mon)	326.00	326.00	309.50	313.50	414,639
6th Mar 2026 (Fri)	323.00	323.00	314.00	318.50	1,459,575
5th Mar 2026 (Thu)	311.50	319.00	311.50	315.50	971,103
4th Mar 2026 (Wed)	308.00	319.50	308.00	316.50	767,458
3rd Mar 2026 (Tue)	324.00	324.00	310.00	311.50	397,990
2nd Mar 2026 (Mon)	316.00	320.50	310.00	317.00	258,065
27th Feb 2026 (Fri)	319.00	321.00	316.50	318.00	815,902
26th Feb 2026 (Thu)	318.00	318.00	312.00	318.00	420,520
25th Feb 2026 (Wed)	308.50	312.50	305.00	312.50	706,695
24th Feb 2026 (Tue)	321.50	321.50	305.50	305.50	916,168
23rd Feb 2026 (Mon)	326.00	326.00	311.50	313.50	195,771
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

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00