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	322.00p on 18-02-2026 at 13:40:08
Change	-7.00p -2.13%
Buy	323.00p
Sell	322.00p

Last Trade:	Sell 1.00 at 322.00p
Day's Volume:	162,303
Last Close:	329.00p
Open:	324.50p
ISIN:	GB00BD45SH49

Day's Range	322.00p - 328.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.06b
VWAP:	324.94368p
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*	1	322.00p	Automatic Execution	13:36:03 - 18-Feb-26
Buy*	388	322.50p	Automatic Execution	13:23:56 - 18-Feb-26
Sell*	24	322.00p	Automatic Execution	13:23:56 - 18-Feb-26
Sell*	51	322.00p	Automatic Execution	13:23:56 - 18-Feb-26
Sell*	260	322.00p	Automatic Execution	13:23:56 - 18-Feb-26
Sell*	302	322.00p	Automatic Execution	13:23:56 - 18-Feb-26
Buy*	96	323.00p	Automatic Execution	13:22:35 - 18-Feb-26
Buy*	1	323.00p	Automatic Execution	13:22:35 - 18-Feb-26
Sell*	100	322.50p	Automatic Execution	13:20:52 - 18-Feb-26
Sell*	258	322.50p	Automatic Execution	13:20:52 - 18-Feb-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	324.50	328.50	322.00	329.00	162,303
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
3rd Feb 2026 (Tue)	353.00	358.50	351.00	352.00	564,280
2nd Feb 2026 (Mon)	349.50	353.50	347.00	353.00	791,913
30th Jan 2026 (Fri)	357.00	358.50	351.50	351.50	1,297,860
29th Jan 2026 (Thu)	353.50	357.50	349.50	356.00	1,616,235
28th Jan 2026 (Wed)	353.00	353.00	350.00	350.50	1,153,331
27th Jan 2026 (Tue)	355.50	355.50	350.00	352.00	1,660,014
26th Jan 2026 (Mon)	356.00	357.50	352.50	354.00	434,938
23rd Jan 2026 (Fri)	355.00	356.00	352.00	355.00	1,034,659
22nd Jan 2026 (Thu)	356.50	360.00	354.00	356.50	666,145
21st Jan 2026 (Wed)	343.00	350.50	343.00	350.00	1,057,605
20th Jan 2026 (Tue)	350.00	350.00	346.00	349.00	958,961
19th Jan 2026 (Mon)	350.00	353.00	348.50	351.50	846,160

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
30th Dec 2025 12:49 pm	RNS	Holding(s) in Company
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding
24th Dec 2025 11:14 am	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,666.66

Change110.49