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	313.00p on 02-04-2026 at 18:50:06
Change	0.00p 0%
Buy	315.50p
Sell	314.50p

Last Trade:	Sell 672.00 at 313.00p
Day's Volume:	359,056
Last Close:	313.00p
Open:	317.50p
ISIN:	GB00BD45SH49

Day's Range	306.50p - 317.50p
52wk Range:	263.00p - 397.50p
Market Capitalisation:	£1.03b
VWAP:	310.57111p
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*	672	313.00p	SI Trade	16:35:08 - 02-Apr-26
Sell*	249	313.00p	SI Trade	16:35:08 - 02-Apr-26
Sell*	2,149	313.00p	SI Trade	16:35:08 - 02-Apr-26
Sell*	91	313.00p	SI Trade	16:35:08 - 02-Apr-26
Sell*	3,280	313.00p	SI Trade	16:35:08 - 02-Apr-26
Sell*	145,327	313.00p	Uncrossing Trade	16:35:08 - 02-Apr-26
Sell*	285	315.00p	Automatic Execution	16:27:40 - 02-Apr-26
Sell*	106	315.00p	Automatic Execution	16:27:40 - 02-Apr-26
Sell*	498	315.00p	Automatic Execution	16:27:40 - 02-Apr-26
Sell*	7	315.00p	Automatic Execution	16:27:40 - 02-Apr-26

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Apr 2026 (Wed)	312.00	316.50	310.00	313.00	325,788
31st Mar 2026 (Tue)	306.00	307.50	299.50	306.00	1,467,328
30th Mar 2026 (Mon)	293.00	299.00	293.00	298.50	458,624
27th Mar 2026 (Fri)	309.00	309.00	300.00	301.00	315,537
26th Mar 2026 (Thu)	305.00	308.00	302.50	308.00	292,844
25th Mar 2026 (Wed)	309.50	312.00	307.50	309.50	704,368
24th Mar 2026 (Tue)	312.00	312.00	305.00	305.00	575,877
23rd Mar 2026 (Mon)	299.00	313.00	294.00	307.00	585,155
20th Mar 2026 (Fri)	314.50	314.50	301.50	303.50	1,278,011
19th Mar 2026 (Thu)	312.50	316.50	306.00	307.50	792,292
18th Mar 2026 (Wed)	321.50	323.00	316.50	316.50	308,610
17th Mar 2026 (Tue)	316.50	322.50	314.50	320.00	374,227
16th Mar 2026 (Mon)	312.50	318.00	310.00	316.00	320,664
13th Mar 2026 (Fri)	313.50	314.50	310.00	311.50	363,018
12th Mar 2026 (Thu)	315.00	316.00	311.00	313.00	295,925
11th Mar 2026 (Wed)	316.00	317.50	311.00	314.50	386,858
10th Mar 2026 (Tue)	318.00	322.50	316.50	319.50	271,631
9th Mar 2026 (Mon)	326.00	326.00	309.50	313.50	414,639
6th Mar 2026 (Fri)	323.00	323.00	314.00	318.50	1,459,575
5th Mar 2026 (Thu)	311.50	319.00	311.50	315.50	971,103
4th Mar 2026 (Wed)	308.00	319.50	308.00	316.50	767,458
3rd Mar 2026 (Tue)	324.00	324.00	310.00	311.50	397,990
2nd Mar 2026 (Mon)	316.00	320.50	310.00	317.00	258,065

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
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
16th Mar 2026 3:39 pm	RNS	Holding(s) in Company
27th Feb 2026 7:00 am	RNS	Result of AGM
24th Feb 2026 4:13 pm	RNS	Director/PDMR Shareholding
23rd Feb 2026 9:45 am	RNS	Holding(s) in Company
19th Feb 2026 12:06 pm	RNS	Holding(s) in Company
12th Feb 2026 12:14 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 12:39 pm	RNS	Director/PDMR Shareholding

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50