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	316.50p on 04-03-2026 at 17:05:11
Change	5.00p 1.61%
Buy	318.00p
Sell	317.00p

Last Trade:	Unknown 5,912.00 at 318.298p
Day's Volume:	767,458
Last Close:	316.50p
Open:	308.00p
ISIN:	GB00BD45SH49

Day's Range	308.00p - 319.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.05b
VWAP:	317.70498p
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*	5,912	318.298p	SI Trade Negotiated Trade	16:47:11 - 04-Mar-26
Buy*	205,003	316.50p	Suspected BUY Trade	16:35:15 - 04-Mar-26
Sell*	1,405	317.50p	Automatic Execution	16:29:46 - 04-Mar-26
Sell*	230	317.50p	Automatic Execution	16:29:46 - 04-Mar-26
Buy*	252	318.00p	SI Trade	16:29:29 - 04-Mar-26
Sell*	167	317.00p	Automatic Execution	16:27:38 - 04-Mar-26
Buy*	338	317.00p	Automatic Execution	16:25:25 - 04-Mar-26
Buy*	57	317.00p	Automatic Execution	16:25:25 - 04-Mar-26
Buy*	878	317.00p	Automatic Execution	16:25:25 - 04-Mar-26
Unknown*	283	317.00p	OTC Trade	16:24:02 - 04-Mar-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	308.00	319.50	308.00	316.50	767,458
3rd Mar 2026 (Tue)	324.00	324.00	310.00	311.50	397,990
2nd Mar 2026 (Mon)	316.00	320.50	310.00	317.00	258,065
27th Feb 2026 (Fri)	319.00	321.00	316.50	318.00	815,902
26th Feb 2026 (Thu)	318.00	318.00	312.00	318.00	420,520
25th Feb 2026 (Wed)	308.50	312.50	305.00	312.50	706,695
24th Feb 2026 (Tue)	321.50	321.50	305.50	305.50	916,168
23rd Feb 2026 (Mon)	326.00	326.00	311.50	313.50	195,771
20th Feb 2026 (Fri)	308.00	320.50	308.00	318.00	281,745
19th Feb 2026 (Thu)	330.00	330.00	311.50	314.50	387,109
18th Feb 2026 (Wed)	324.50	328.50	321.00	321.00	405,831
17th Feb 2026 (Tue)	338.00	338.00	326.50	329.00	1,671,190
16th Feb 2026 (Mon)	335.50	343.00	335.50	336.50	1,030,874
13th Feb 2026 (Fri)	337.00	337.00	333.00	336.00	981,146
12th Feb 2026 (Thu)	324.50	343.50	324.50	332.50	1,259,287
11th Feb 2026 (Wed)	351.50	351.50	328.50	328.50	2,639,638
10th Feb 2026 (Tue)	352.50	353.00	349.00	349.00	639,063
9th Feb 2026 (Mon)	338.00	354.00	338.00	352.50	450,939
6th Feb 2026 (Fri)	346.00	348.00	344.00	347.00	692,831
5th Feb 2026 (Thu)	351.00	354.50	344.00	347.50	1,045,921
4th Feb 2026 (Wed)	360.00	360.00	350.50	353.00	533,541

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
2nd Feb 2026 12:39 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 2:14 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 5:09 pm	RNS	Director/PDMR Shareholding
13th Jan 2026 7:00 am	RNS	1st Quarter Results
9th Jan 2026 11:49 am	RNS	Annual Financial Report

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,567.65

Change83.52