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	365.50p on 30-12-2025 at 17:30:13
Change	6.00p 1.67%
Buy	365.00p
Sell	364.50p

Last Trade:	Sell 144,884.00 at 365.50p
Day's Volume:	336,825
Last Close:	365.50p
Open:	360.00p
ISIN:	GB00BD45SH49

Day's Range	356.00p - 365.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.21b
VWAP:	363.19307p
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
Sell*	144,884	365.50p	Uncrossing Trade	16:35:12 - 30-Dec-25
Sell*	173	364.50p	Automatic Execution	16:25:09 - 30-Dec-25
Sell*	61	364.50p	Automatic Execution	16:25:09 - 30-Dec-25
Sell*	205	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	121	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	1	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	76	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	213	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	146	364.50p	Automatic Execution	16:25:08 - 30-Dec-25
Sell*	353	364.50p	Automatic Execution	16:25:08 - 30-Dec-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	360.00	365.50	356.00	365.50	336,825
29th Dec 2025 (Mon)	358.00	359.50	352.00	359.50	296,597
26th Dec 2025 (Fri)	355.00	355.00	355.00	355.00	0
25th Dec 2025 (Thu)	355.00	355.00	355.00	355.00	0
24th Dec 2025 (Wed)	360.00	360.00	355.00	355.00	71,259
23rd Dec 2025 (Tue)	353.00	358.50	353.00	357.00	279,136
22nd Dec 2025 (Mon)	361.00	361.00	349.50	357.00	342,681
19th Dec 2025 (Fri)	367.00	367.00	352.00	355.00	820,130
18th Dec 2025 (Thu)	352.00	361.00	351.50	358.00	971,123
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

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
19th Dec 2025 12:30 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 12:30 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 12:59 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 12:59 pm	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Final Results
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18