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	346.50p on 21-05-2026 at 09:51:53
Change	13.50p 4.05%
Buy	347.00p
Sell	346.00p

Last Trade:	Buy 492.00 at 346.707p
Day's Volume:	115,806
Last Close:	333.00p
Open:	334.50p
ISIN:	GB00BD45SH49

Day's Range	333.50p - 347.00p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.14b
VWAP:	343.12829p
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*	492	346.707p	Suspected BUY Trade	10:51:53 - 21-May-26
Buy*	5,712	346.661p	Suspected BUY Trade	10:44:45 - 21-May-26
Sell*	961	346.331p	Ordinary	10:44:44 - 21-May-26
Sell*	764	346.489p	Negotiated Trade	10:43:17 - 21-May-26
Sell*	58	346.50p	Automatic Execution	10:42:56 - 21-May-26
Sell*	357	346.50p	Automatic Execution	10:42:56 - 21-May-26
Sell*	84	346.50p	Ordinary	10:42:43 - 21-May-26
Unknown*	0	346.50p	SI Trade	10:18:57 - 21-May-26
Buy*	247	347.00p	Automatic Execution	10:15:08 - 21-May-26
Buy*	53	347.00p	Automatic Execution	10:15:08 - 21-May-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	349.50	349.50	319.00	333.00	2,176,508
19th May 2026 (Tue)	331.00	345.50	331.00	337.50	874,308
18th May 2026 (Mon)	344.50	344.50	333.50	338.00	283,908
15th May 2026 (Fri)	344.50	344.50	331.00	335.50	970,610
14th May 2026 (Thu)	330.00	338.50	324.00	338.50	688,257
13th May 2026 (Wed)	324.50	324.50	319.00	322.50	3,331,678
12th May 2026 (Tue)	326.50	332.50	323.00	323.00	851,727
11th May 2026 (Mon)	322.00	336.00	322.00	336.00	467,021
8th May 2026 (Fri)	329.00	334.50	328.00	332.00	814,718
7th May 2026 (Thu)	327.00	332.50	326.00	332.00	953,735
6th May 2026 (Wed)	329.50	334.50	323.50	326.50	960,029
5th May 2026 (Tue)	325.00	328.00	319.50	320.50	3,755,744
4th May 2026 (Mon)	326.00	326.00	326.00	326.00	0
1st May 2026 (Fri)	324.00	326.50	324.00	326.00	230,849
30th Apr 2026 (Thu)	321.00	327.50	320.00	326.00	634,897
29th Apr 2026 (Wed)	329.00	329.00	322.00	323.00	376,675
28th Apr 2026 (Tue)	326.00	332.00	326.00	328.50	267,788
27th Apr 2026 (Mon)	329.50	334.00	329.00	333.00	412,163
24th Apr 2026 (Fri)	342.00	342.00	330.00	331.50	582,929
23rd Apr 2026 (Thu)	340.00	342.50	339.50	341.00	366,405
22nd Apr 2026 (Wed)	338.00	346.00	338.00	342.50	1,079,788
21st Apr 2026 (Tue)	351.00	356.50	331.00	348.00	782,742

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
10th Apr 2026 10:24 am	RNS	Holding(s) in Company
30th Mar 2026 11:39 am	RNS	Holding(s) in Company
24th Mar 2026 10:49 am	RNS	Director/PDMR Shareholding
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company
27th Feb 2026 7:00 am	RNS	Result of AGM

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,432.83

Change0.49