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	340.50p on 20-04-2026 at 12:03:58
Change	-2.00p -0.58%
Buy	340.50p
Sell	339.50p

Last Trade:	Unknown 809.00 at 340.00p
Day's Volume:	79,431
Last Close:	342.50p
Open:	350.50p
ISIN:	GB00BD45SH49

Day's Range	338.00p - 350.50p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.12b
VWAP:	339.57836p
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
Unknown*	809	340.00p	SI Trade	13:03:57 - 20-Apr-26
Buy*	511	340.50p	Automatic Execution	12:39:21 - 20-Apr-26
Buy*	100	340.50p	Automatic Execution	12:39:21 - 20-Apr-26
Buy*	131	340.50p	Automatic Execution	12:39:21 - 20-Apr-26
Unknown*	631	340.00p	SI Trade	12:37:23 - 20-Apr-26
Buy*	200	340.00p	Automatic Execution	12:37:23 - 20-Apr-26
Buy*	36	340.00p	Automatic Execution	12:37:23 - 20-Apr-26
Buy*	453	340.00p	Automatic Execution	12:37:23 - 20-Apr-26
Buy*	116	340.00p	Automatic Execution	12:37:23 - 20-Apr-26
Buy*	94	340.00p	Automatic Execution	12:37:23 - 20-Apr-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	337.50	345.00	336.00	342.50	1,122,280
16th Apr 2026 (Thu)	333.50	339.00	332.50	336.00	395,336
15th Apr 2026 (Wed)	329.50	334.00	329.50	333.50	525,360
14th Apr 2026 (Tue)	325.50	335.00	323.00	334.00	1,183,251
13th Apr 2026 (Mon)	312.00	322.50	312.00	322.50	567,179
10th Apr 2026 (Fri)	315.50	325.00	315.50	319.50	496,435
9th Apr 2026 (Thu)	319.00	323.50	319.00	321.50	359,928
8th Apr 2026 (Wed)	322.50	330.50	322.50	324.50	2,106,611
7th Apr 2026 (Tue)	310.50	317.00	310.50	315.00	451,393
6th Apr 2026 (Mon)	313.00	313.00	313.00	313.00	0
3rd Apr 2026 (Fri)	313.00	313.00	313.00	313.00	0
2nd Apr 2026 (Thu)	317.50	317.50	306.50	313.00	359,056
1st Apr 2026 (Wed)	312.00	316.50	310.00	313.00	325,788
31st Mar 2026 (Tue)	306.00	307.50	299.50	306.00	1,467,328
30th Mar 2026 (Mon)	293.00	299.00	293.00	298.50	458,624
27th Mar 2026 (Fri)	309.00	309.00	300.00	301.00	315,537
26th Mar 2026 (Thu)	305.00	308.00	302.50	308.00	292,844
25th Mar 2026 (Wed)	309.50	312.00	307.50	309.50	704,368
24th Mar 2026 (Tue)	312.00	312.00	305.00	305.00	575,877
23rd Mar 2026 (Mon)	299.00	313.00	294.00	307.00	585,155
20th Mar 2026 (Fri)	314.50	314.50	301.50	303.50	1,278,011

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
24th Feb 2026 4:13 pm	RNS	Director/PDMR Shareholding
23rd Feb 2026 9:45 am	RNS	Holding(s) in Company
19th Feb 2026 12:06 pm	RNS	Holding(s) in Company
12th Feb 2026 12:14 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,596.15

Change-71.48