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	355.00p on 05-06-2026 at 09:14:50
Change	3.50p 1%
Buy	355.50p
Sell	354.50p

Last Trade:	Sell 547.00 at 355.00p
Day's Volume:	47,727
Last Close:	351.50p
Open:	351.50p
ISIN:	GB00BD45SH49

Day's Range	349.50p - 355.50p
52wk Range:	282.00p - 397.50p
Market Capitalisation:	£1.17b
VWAP:	352.04364p
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*	547	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Sell*	29	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Sell*	10	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Sell*	272	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Sell*	26	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Sell*	344	355.00p	Automatic Execution	10:14:12 - 05-Jun-26
Buy*	77	355.50p	Automatic Execution	10:14:03 - 05-Jun-26
Buy*	78	355.50p	Automatic Execution	10:14:03 - 05-Jun-26
Sell*	25	355.00p	Automatic Execution	10:13:17 - 05-Jun-26
Sell*	384	355.00p	Automatic Execution	10:13:17 - 05-Jun-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	342.50	351.50	342.50	351.50	979,647
3rd Jun 2026 (Wed)	357.50	357.50	340.50	343.50	409,352
2nd Jun 2026 (Tue)	341.50	358.00	341.50	349.50	403,634
1st Jun 2026 (Mon)	336.50	338.50	332.50	337.50	286,669
29th May 2026 (Fri)	339.00	340.50	335.00	338.50	488,769
28th May 2026 (Thu)	340.00	345.00	335.00	335.50	398,569
27th May 2026 (Wed)	347.50	353.50	345.00	347.00	493,576
26th May 2026 (Tue)	352.00	353.50	346.00	348.00	607,319
25th May 2026 (Mon)	350.50	350.50	350.50	350.50	0
22nd May 2026 (Fri)	333.50	350.50	333.50	350.50	739,852
21st May 2026 (Thu)	334.50	347.00	333.50	341.50	627,186
20th May 2026 (Wed)	349.50	349.50	319.00	333.00	2,176,508
19th May 2026 (Tue)	331.00	345.50	331.00	337.50	874,308
18th May 2026 (Mon)	344.50	344.50	333.50	338.00	283,908
15th May 2026 (Fri)	344.50	344.50	331.00	335.50	970,610
14th May 2026 (Thu)	330.00	338.50	324.00	338.50	688,257
13th May 2026 (Wed)	324.50	324.50	319.00	322.50	3,331,678
12th May 2026 (Tue)	326.50	332.50	323.00	323.00	851,727
11th May 2026 (Mon)	322.00	336.00	322.00	336.00	467,021
8th May 2026 (Fri)	329.00	334.50	328.00	332.00	814,718
7th May 2026 (Thu)	327.00	332.50	326.00	332.00	953,735
6th May 2026 (Wed)	329.50	334.50	323.50	326.50	960,029
5th May 2026 (Tue)	325.00	328.00	319.50	320.50	3,755,744

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
22nd May 2026 10:49 am	RNS	Director/PDMR Shareholding
21st May 2026 9:55 am	RNS	Director/PDMR Shareholding
20th May 2026 7:00 am	RNS	Half-year Financial Report
7th May 2026 3:35 pm	RNS	Holding(s) in Company
22nd Apr 2026 3:35 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Q2 Trading Update
10th Apr 2026 10:24 am	RNS	Holding(s) in Company
30th Mar 2026 11:39 am	RNS	Holding(s) in Company
24th Mar 2026 10:49 am	RNS	Director/PDMR Shareholding
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,398.89

Change38.57