Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

IntegraFin Holdings (IHP) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 377.50 377.50 372.50 375.50 1,235,880
27th Oct 2025 (Mon) 366.00 378.00 366.00 375.00 1,037,078
24th Oct 2025 (Fri) 370.50 376.00 370.00 376.00 1,022,054
23rd Oct 2025 (Thu) 376.50 376.50 364.00 370.00 918,595
22nd Oct 2025 (Wed) 354.00 371.00 354.00 366.00 2,359,187
21st Oct 2025 (Tue) 350.00 365.00 350.00 364.50 247,952
20th Oct 2025 (Mon) 354.00 360.00 354.00 360.00 872,298
17th Oct 2025 (Fri) 362.50 362.50 346.00 353.00 409,657
16th Oct 2025 (Thu) 365.00 365.00 359.50 362.00 439,762
15th Oct 2025 (Wed) 371.00 371.00 361.50 363.50 516,668
14th Oct 2025 (Tue) 370.00 375.00 360.50 368.00 1,282,405
13th Oct 2025 (Mon) 365.50 369.00 364.50 366.00 1,909,404
10th Oct 2025 (Fri) 373.50 373.50 363.50 365.50 938,194
9th Oct 2025 (Thu) 355.50 367.50 355.50 366.00 1,771,836
8th Oct 2025 (Wed) 365.00 365.50 358.50 363.00 1,008,181
7th Oct 2025 (Tue) 358.50 364.00 356.00 361.50 567,268
6th Oct 2025 (Mon) 359.00 364.50 353.50 357.50 662,961
3rd Oct 2025 (Fri) 347.00 355.50 344.50 352.50 797,310
2nd Oct 2025 (Thu) 347.50 347.50 341.00 343.00 153,525
1st Oct 2025 (Wed) 343.00 346.00 338.00 343.50 356,059
30th Sep 2025 (Tue) 332.00 347.50 332.00 347.00 827,702
29th Sep 2025 (Mon) 335.50 338.50 333.00 337.50 962,205
26th Sep 2025 (Fri) 334.50 335.00 330.50 332.50 532,749
25th Sep 2025 (Thu) 330.00 334.50 328.50 333.00 199,981
24th Sep 2025 (Wed) 332.50 336.00 329.00 335.00 1,784,231
23rd Sep 2025 (Tue) 335.00 335.00 330.50 332.50 240,615
22nd Sep 2025 (Mon) 335.00 335.00 326.00 330.50 440,539
19th Sep 2025 (Fri) 333.00 333.00 324.50 331.00 927,213
18th Sep 2025 (Thu) 334.50 336.50 331.00 332.50 390,261
17th Sep 2025 (Wed) 339.00 339.00 331.50 335.00 169,596
16th Sep 2025 (Tue) 335.00 341.50 330.50 330.50 231,700
15th Sep 2025 (Mon) 336.50 341.50 335.50 339.50 316,062
12th Sep 2025 (Fri) 335.00 341.00 335.00 335.50 213,658
11th Sep 2025 (Thu) 336.00 339.50 334.50 335.50 208,962
10th Sep 2025 (Wed) 334.00 340.50 334.00 335.50 285,433
9th Sep 2025 (Tue) 335.00 336.00 333.50 336.00 287,956
8th Sep 2025 (Mon) 330.00 337.00 330.00 335.50 85,117
5th Sep 2025 (Fri) 343.00 343.00 332.50 334.00 115,917
4th Sep 2025 (Thu) 339.50 339.50 333.50 335.50 151,344
3rd Sep 2025 (Wed) 335.00 336.00 330.00 334.00 291,774
2nd Sep 2025 (Tue) 341.50 351.50 333.50 333.50 317,304
1st Sep 2025 (Mon) 350.00 351.00 345.00 350.00 205,353
29th Aug 2025 (Fri) 351.50 353.00 348.00 349.00 735,024
FTSE 100 Latest
Value9,696.74
Change42.92