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	371.50p on 02-07-2026 at 08:21:58
Change	4.00p 1.09%
Buy	372.50p
Sell	371.50p

Last Trade:	Sell 106.00 at 371.50p
Day's Volume:	118,046
Last Close:	367.50p
Open:	363.00p
ISIN:	GB00BD45SH49

Day's Range	363.00p - 372.00p
52wk Range:	293.00p - 397.50p
Market Capitalisation:	£1.23b
VWAP:	369.19822p
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*	106	371.50p	Automatic Execution	09:17:57 - 02-Jul-26
Sell*	230	371.50p	Automatic Execution	09:17:57 - 02-Jul-26
Sell*	424	371.50p	Automatic Execution	09:17:57 - 02-Jul-26
Sell*	329	371.50p	Automatic Execution	09:17:57 - 02-Jul-26
Buy*	1,200	372.00p	Automatic Execution	09:10:17 - 02-Jul-26
Buy*	443	372.00p	Automatic Execution	09:10:17 - 02-Jul-26
Sell*	1,341	371.45p	Ordinary	09:03:46 - 02-Jul-26
Unknown*	0	372.00p	SI Trade	09:03:17 - 02-Jul-26
Sell*	738	371.00p	Automatic Execution	09:02:42 - 02-Jul-26
Sell*	364	371.00p	Automatic Execution	09:02:42 - 02-Jul-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jul 2026 (Wed)	353.00	372.50	353.00	367.50	1,479,990
30th Jun 2026 (Tue)	359.50	359.50	351.50	354.50	544,373
29th Jun 2026 (Mon)	355.00	355.00	350.00	351.50	1,432,246
26th Jun 2026 (Fri)	345.50	352.00	344.50	351.00	203,230
25th Jun 2026 (Thu)	357.50	364.50	353.50	353.50	339,744
24th Jun 2026 (Wed)	363.50	363.50	353.00	358.00	940,010
23rd Jun 2026 (Tue)	341.50	355.50	341.50	355.50	1,171,632
22nd Jun 2026 (Mon)	356.00	356.00	348.00	349.50	320,698
19th Jun 2026 (Fri)	358.50	360.50	350.50	352.50	4,417,056
18th Jun 2026 (Thu)	361.00	363.00	357.00	359.50	1,223,106
17th Jun 2026 (Wed)	367.50	367.50	355.00	362.50	1,065,343
16th Jun 2026 (Tue)	353.50	363.50	353.50	359.00	615,524
15th Jun 2026 (Mon)	363.00	365.00	353.50	353.50	293,274
12th Jun 2026 (Fri)	355.00	360.50	353.50	358.00	367,241
11th Jun 2026 (Thu)	350.50	353.00	348.00	350.50	240,818
10th Jun 2026 (Wed)	355.00	355.00	343.50	353.50	195,396
9th Jun 2026 (Tue)	355.00	355.00	348.00	349.00	591,492
8th Jun 2026 (Mon)	345.50	354.00	344.50	350.50	721,672
5th Jun 2026 (Fri)	351.50	356.00	348.00	348.00	373,936
4th Jun 2026 (Thu)	342.50	351.50	342.50	351.50	979,647
3rd Jun 2026 (Wed)	357.50	357.50	340.50	343.50	409,352
2nd Jun 2026 (Tue)	341.50	358.00	341.50	349.50	403,634

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
29th Jun 2026 12:06 pm	RNS	Director/PDMR Shareholding
29th Jun 2026 9:52 am	RNS	Holding(s) in Company
23rd Jun 2026 5:14 pm	RNS	Director/PDMR Shareholding
17th Jun 2026 4:38 pm	RNS	Holding(s) in Company
22nd May 2026 10:49 am	RNS	Director/PDMR Shareholding
21st May 2026 9:55 am	RNS	Director/PDMR Shareholding
20th May 2026 7:00 am	RNS	Half-year Financial Report
7th May 2026 3:35 pm	RNS	Holding(s) in Company
22nd Apr 2026 3:35 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Q2 Trading Update

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,523.79

Change45.45