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	379.50p on 02-09-2026 at 18:35:12
Change	-10.50p -2.69%
Buy	383.00p
Sell	381.50p

Last Trade:	Sell 278.00 at 379.50p
Day's Volume:	362,182
Last Close:	379.50p
Open:	380.00p
ISIN:	GB00BD45SH49

Day's Range	378.00p - 388.50p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.25b
VWAP:	380.19116p
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
Sell*	278	379.50p	Automatic Execution	16:35:01 - 02-Sep-26
Sell*	1,336	379.50p	Automatic Execution	16:35:01 - 02-Sep-26
Sell*	1,872	379.50p	Automatic Execution	16:35:01 - 02-Sep-26
Sell*	1,321	379.50p	Automatic Execution	16:35:01 - 02-Sep-26
Sell*	175,117	379.50p	Uncrossing Trade	16:35:01 - 02-Sep-26
Buy*	300	382.00p	Automatic Execution	16:29:44 - 02-Sep-26
Sell*	124	381.50p	Automatic Execution	16:29:43 - 02-Sep-26
Sell*	92	381.50p	Automatic Execution	16:29:43 - 02-Sep-26
Buy*	122	382.00p	Automatic Execution	16:29:43 - 02-Sep-26
Buy*	240	382.00p	Automatic Execution	16:29:14 - 02-Sep-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Aug 2026 (Fri)	399.00	400.50	396.50	398.50	791,592
27th Aug 2026 (Thu)	390.00	398.00	390.00	397.00	391,781
26th Aug 2026 (Wed)	393.00	400.00	393.00	394.00	381,064
25th Aug 2026 (Tue)	402.00	402.00	395.00	395.50	268,376
24th Aug 2026 (Mon)	393.50	399.50	393.00	399.50	125,777
21st Aug 2026 (Fri)	395.00	395.00	387.00	393.00	1,191,800
20th Aug 2026 (Thu)	402.00	402.00	387.00	387.00	820,560
19th Aug 2026 (Wed)	385.00	393.50	385.00	393.50	725,152
18th Aug 2026 (Tue)	400.00	400.00	390.00	390.00	411,510
17th Aug 2026 (Mon)	386.00	397.00	386.00	392.00	375,149
14th Aug 2026 (Fri)	402.00	402.00	395.00	395.00	1,360,079
13th Aug 2026 (Thu)	395.50	396.50	391.50	396.00	335,663
12th Aug 2026 (Wed)	393.50	399.00	392.50	395.00	642,579
11th Aug 2026 (Tue)	387.50	397.50	380.00	393.50	612,170
10th Aug 2026 (Mon)	396.50	396.50	381.50	382.00	1,330,425
7th Aug 2026 (Fri)	394.00	394.00	380.50	383.50	192,280
6th Aug 2026 (Thu)	382.50	386.50	378.00	383.50	181,568
5th Aug 2026 (Wed)	380.00	383.00	371.50	383.00	1,306,180
4th Aug 2026 (Tue)	365.00	376.00	365.00	374.50	956,283
3rd Aug 2026 (Mon)	377.50	377.50	366.50	372.00	450,828

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
23rd Jun 2026 5:14 pm	RNS	Director/PDMR Shareholding
17th Jun 2026 4:38 pm	RNS	Holding(s) in Company

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83