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	354.00p on 17-12-2025 at 19:40:07
Change	16.00p 4.73%
Buy	354.00p
Sell	353.00p

Last Trade:	Buy 1,240.00 at 354.028p
Day's Volume:	1,805,738
Last Close:	354.00p
Open:	346.50p
ISIN:	GB00BD45SH49

Day's Range	341.00p - 363.00p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.17b
VWAP:	357.24012p
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
Buy*	1,240	354.028p	SI Trade Negotiated Trade	16:47:11 - 17-Dec-25
Buy*	2,191	354.00p	SI Trade	16:35:18 - 17-Dec-25
Buy*	247,409	354.00p	Suspected BUY Trade	16:35:18 - 17-Dec-25
Buy*	102	354.00p	Automatic Execution	16:29:45 - 17-Dec-25
Buy*	231	354.00p	Automatic Execution	16:29:45 - 17-Dec-25
Buy*	900	354.00p	Automatic Execution	16:29:45 - 17-Dec-25
Buy*	149	353.50p	Automatic Execution	16:29:44 - 17-Dec-25
Buy*	119	353.50p	Automatic Execution	16:29:43 - 17-Dec-25
Buy*	381	353.50p	Automatic Execution	16:29:43 - 17-Dec-25
Buy*	260	353.50p	Automatic Execution	16:29:43 - 17-Dec-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	346.50	363.00	341.00	354.00	1,805,738
16th Dec 2025 (Tue)	339.00	343.00	337.00	338.00	429,506
15th Dec 2025 (Mon)	339.50	340.00	337.00	338.00	258,336
12th Dec 2025 (Fri)	331.50	345.00	331.50	338.00	1,148,255
11th Dec 2025 (Thu)	339.50	342.50	336.50	337.50	288,335
10th Dec 2025 (Wed)	344.50	347.50	338.00	338.00	1,122,533
9th Dec 2025 (Tue)	350.00	350.00	344.00	348.00	381,041
8th Dec 2025 (Mon)	344.00	349.50	344.00	347.00	595,219
5th Dec 2025 (Fri)	346.50	348.00	344.50	348.00	457,604
4th Dec 2025 (Thu)	347.00	347.50	341.50	346.50	644,741
3rd Dec 2025 (Wed)	345.00	345.50	339.50	345.00	771,561
2nd Dec 2025 (Tue)	331.50	345.00	331.50	345.00	624,513
1st Dec 2025 (Mon)	338.50	345.50	336.50	340.00	3,356,593
28th Nov 2025 (Fri)	345.50	348.50	344.50	347.00	1,068,338
27th Nov 2025 (Thu)	340.50	345.50	338.00	344.50	2,002,695
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

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

Value9,774.32

Change89.53