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	386.00p on 21-07-2026 at 12:21:49
Change	-4.50p -1.15%
Buy	386.00p
Sell	384.50p

Last Trade:	Buy 1.00 at 385.685p
Day's Volume:	107,486
Last Close:	390.50p
Open:	390.00p
ISIN:	GB00BD45SH49

Day's Range	385.00p - 391.50p
52wk Range:	293.00p - 395.00p
Market Capitalisation:	£1.28b
VWAP:	387.8038p
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*	1	385.685p	Ordinary	13:21:48 - 21-Jul-26
Buy*	200	386.00p	Automatic Execution	13:16:55 - 21-Jul-26
Buy*	298	386.00p	Automatic Execution	13:16:55 - 21-Jul-26
Buy*	298	385.50p	Automatic Execution	13:16:55 - 21-Jul-26
Buy*	972	385.50p	Automatic Execution	13:16:55 - 21-Jul-26
Buy*	384	385.00p	Automatic Execution	13:15:57 - 21-Jul-26
Buy*	300	385.00p	Automatic Execution	13:15:57 - 21-Jul-26
Buy*	330	385.00p	Automatic Execution	13:15:57 - 21-Jul-26
Sell*	7	385.00p	Automatic Execution	13:15:57 - 21-Jul-26
Sell*	98	385.00p	Automatic Execution	13:15:57 - 21-Jul-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	387.00	392.00	387.00	390.50	391,267
17th Jul 2026 (Fri)	390.00	395.00	386.50	390.00	1,145,806
16th Jul 2026 (Thu)	390.00	390.00	378.50	390.00	739,930
15th Jul 2026 (Wed)	382.50	385.00	375.50	384.00	420,578
14th Jul 2026 (Tue)	368.00	377.00	359.00	374.50	1,381,226
13th Jul 2026 (Mon)	369.00	379.50	367.00	379.50	414,384
10th Jul 2026 (Fri)	387.00	387.00	375.00	376.00	1,200,591
9th Jul 2026 (Thu)	384.00	384.00	371.00	375.00	531,913
8th Jul 2026 (Wed)	383.00	383.00	370.00	372.00	2,251,713
7th Jul 2026 (Tue)	387.50	388.50	378.50	381.00	915,790
6th Jul 2026 (Mon)	390.00	391.50	385.00	385.00	402,662
3rd Jul 2026 (Fri)	369.50	389.00	369.50	387.50	2,006,809
2nd Jul 2026 (Thu)	363.00	376.00	363.00	375.00	634,368
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

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
15th Jul 2026 12:11 pm	RNS	Director/PDMR Shareholding
14th Jul 2026 7:00 am	RNS	Q3 Trading Update
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,540.37

Change15.61