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	365.00p on 25-09-2026 at 08:21:00
Change	4.50p 1.25%
Buy	366.00p
Sell	364.00p

Last Trade:	Sell 302.00 at 365.00p
Day's Volume:	4,472
Last Close:	360.50p
Open:	371.00p
ISIN:	GB00BD45SH49

Day's Range	364.00p - 371.00p
52wk Range:	293.00p - 402.00p
Market Capitalisation:	£1.21b
VWAP:	364.8995p
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*	302	365.00p	Automatic Execution	09:18:01 - 25-Sep-26
Sell*	393	365.00p	Automatic Execution	09:18:01 - 25-Sep-26
Sell*	169	365.00p	Automatic Execution	09:18:01 - 25-Sep-26
Sell*	283	365.00p	Automatic Execution	09:18:01 - 25-Sep-26
Sell*	332	365.00p	Automatic Execution	09:03:46 - 25-Sep-26
Sell*	301	365.00p	Automatic Execution	09:03:46 - 25-Sep-26
Sell*	259	365.00p	Automatic Execution	09:03:46 - 25-Sep-26
Sell*	200	365.00p	Automatic Execution	09:03:46 - 25-Sep-26
Sell*	405	364.50p	Automatic Execution	08:44:11 - 25-Sep-26
Sell*	100	364.50p	Automatic Execution	08:44:11 - 25-Sep-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,736.78

Change56.79