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	377.50p on 06-11-2026 at 17:45:12
Change	-3.00p -0.79%
Buy	379.50p
Sell	378.50p

Last Trade:	Buy 2,913.00 at 378.45263p
Day's Volume:	143,599
Last Close:	377.50p
Open:	377.50p
ISIN:	GB00BD45SH49

Day's Range	375.50p - 381.50p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.25b
VWAP:	377.73496p
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*	2,913	378.45263p	SI Trade Negotiated Trade	16:36:18 - 06-Nov-26
Buy*	2,913	378.45263p	SI Trade Negotiated Trade	16:36:18 - 06-Nov-26
Sell*	2,531	377.50p	Automatic Execution	16:36:05 - 06-Nov-26
Sell*	11	377.50p	Automatic Execution	16:36:05 - 06-Nov-26
Sell*	77,276	377.50p	Uncrossing Trade	16:35:16 - 06-Nov-26
Buy*	223	379.50p	Automatic Execution	16:29:51 - 06-Nov-26
Sell*	22	378.50p	Automatic Execution	16:28:14 - 06-Nov-26
Buy*	140	379.00p	Automatic Execution	16:24:59 - 06-Nov-26
Buy*	220	379.00p	Automatic Execution	16:24:59 - 06-Nov-26
Buy*	307	379.00p	Automatic Execution	16:24:59 - 06-Nov-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	377.50	381.50	375.50	377.50	143,599
5th Nov 2026 (Thu)	389.50	394.00	378.50	380.50	459,969
4th Nov 2026 (Wed)	383.00	389.50	382.50	387.00	565,785
3rd Nov 2026 (Tue)	376.50	385.50	376.50	384.00	151,689
2nd Nov 2026 (Mon)	382.00	386.00	376.50	383.50	232,886
30th Oct 2026 (Fri)	392.00	392.00	377.00	377.00	426,452
29th Oct 2026 (Thu)	382.50	385.50	378.00	384.00	291,264
28th Oct 2026 (Wed)	379.50	380.00	375.50	377.00	1,544,646
27th Oct 2026 (Tue)	365.00	378.00	365.00	377.50	730,876
26th Oct 2026 (Mon)	359.00	375.50	359.00	374.00	197,783
23rd Oct 2026 (Fri)	380.50	380.50	366.00	368.50	1,686,621
22nd Oct 2026 (Thu)	371.00	372.50	366.00	372.50	306,545
21st Oct 2026 (Wed)	375.00	375.00	364.50	368.50	462,334
20th Oct 2026 (Tue)	362.00	370.00	360.00	365.50	334,745
19th Oct 2026 (Mon)	379.50	379.50	366.50	368.00	322,821
16th Oct 2026 (Fri)	366.00	372.50	363.00	372.50	902,897
15th Oct 2026 (Thu)	352.50	368.50	352.50	363.50	582,489
14th Oct 2026 (Wed)	369.50	371.50	358.00	358.50	753,554
13th Oct 2026 (Tue)	372.50	381.50	365.50	368.50	903,888
12th Oct 2026 (Mon)	368.00	384.00	368.00	384.00	619,970
9th Oct 2026 (Fri)	378.50	379.00	372.50	378.50	194,261
8th Oct 2026 (Thu)	358.50	373.50	358.50	370.00	599,576
7th Oct 2026 (Wed)	373.00	373.00	362.50	367.00	740,739

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
22nd Oct 2026 3:13 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 7:00 am	RNS	Q4 Trading Update
24th Sep 2026 6:18 pm	RNS	Holding(s) in Company
23rd Sep 2026 9:37 am	RNS	Director/PDMR Shareholding
26th Aug 2026 4:33 pm	RNS	Holding(s) in Company
24th Aug 2026 1:16 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Holding(s) in Company
22nd Jul 2026 2:38 pm	RNS	Director/PDMR Shareholding
15th Jul 2026 12:11 pm	RNS	Director/PDMR Shareholding
14th Jul 2026 7:00 am	RNS	Q3 Trading Update

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72