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	370.00p on 29-09-2026 at 18:15:11
Change	5.00p 1.37%
Buy	369.50p
Sell	369.00p

Last Trade:	Buy 101,713.00 at 370.00p
Day's Volume:	1,309,318
Last Close:	370.00p
Open:	366.00p
ISIN:	GB00BD45SH49

Day's Range	366.00p - 372.50p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.22b
VWAP:	368.38228p
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*	101,713	370.00p	Suspected BUY Trade	16:35:29 - 29-Sep-26
Buy*	449	369.50p	Automatic Execution	16:29:41 - 29-Sep-26
Buy*	620	369.50p	Automatic Execution	16:25:10 - 29-Sep-26
Buy*	440	369.50p	Automatic Execution	16:25:10 - 29-Sep-26
Sell*	678	369.50p	Automatic Execution	16:25:07 - 29-Sep-26
Sell*	611	369.50p	Automatic Execution	16:25:07 - 29-Sep-26
Sell*	110	369.50p	Automatic Execution	16:25:07 - 29-Sep-26
Sell*	112	369.50p	Automatic Execution	16:25:07 - 29-Sep-26
Buy*	232	370.50p	Automatic Execution	16:25:07 - 29-Sep-26
Buy*	238	370.50p	Automatic Execution	16:23:27 - 29-Sep-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Sep 2026 (Mon)	366.00	370.00	363.00	365.00	1,152,421
25th Sep 2026 (Fri)	371.00	371.00	364.00	365.50	180,636
24th Sep 2026 (Thu)	376.50	376.50	358.50	360.50	377,200
23rd Sep 2026 (Wed)	365.50	375.00	365.50	367.00	309,023
22nd Sep 2026 (Tue)	372.50	385.00	372.50	375.00	468,571
21st Sep 2026 (Mon)	375.00	384.00	373.00	381.50	1,085,022
18th Sep 2026 (Fri)	376.00	376.00	369.50	371.00	560,225
17th Sep 2026 (Thu)	370.50	374.00	367.00	372.50	342,848
16th Sep 2026 (Wed)	365.00	368.00	365.00	367.50	244,415
15th Sep 2026 (Tue)	363.00	367.00	358.50	367.00	425,830
14th Sep 2026 (Mon)	362.50	369.50	362.50	364.50	200,507
11th Sep 2026 (Fri)	372.00	376.50	369.50	372.00	244,875
10th Sep 2026 (Thu)	370.00	379.50	370.00	371.50	122,189
9th Sep 2026 (Wed)	374.50	382.00	374.50	377.50	252,122
8th Sep 2026 (Tue)	372.00	381.00	372.00	376.00	262,697
7th Sep 2026 (Mon)	385.50	386.00	379.50	380.00	371,297
4th Sep 2026 (Fri)	385.00	387.00	385.00	386.50	219,766
3rd Sep 2026 (Thu)	391.00	391.00	378.00	385.50	346,865
2nd Sep 2026 (Wed)	380.00	388.50	378.00	379.50	362,182
1st Sep 2026 (Tue)	390.00	390.50	384.50	390.00	964,589
31st Aug 2026 (Mon)	398.50	398.50	398.50	398.50	0

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
24th Sep 2026 6:18 pm	RNS	Holding(s) in Company
23rd Sep 2026 9:37 am	RNS	Director/PDMR Shareholding
26th Aug 2026 4:33 pm	RNS	Holding(s) in Company
24th Aug 2026 1:16 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Holding(s) in Company
22nd Jul 2026 2:38 pm	RNS	Director/PDMR Shareholding
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

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17