1. Share Prices

  2. Integrafin Holdings PLC (IHP)

362.00p-2.16 (-0.59%)05 Nov 2025, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Integrafin Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025357.50p366.00p357.50p364.50p839,044
Nov 3, 2025370.00p370.00p359.00p366.50p543,513
Oct 31, 2025370.00p370.00p361.00p362.50p429,354
Oct 30, 2025368.50p370.00p363.00p367.50p533,011
Oct 29, 2025377.00p377.50p371.00p371.00p964,222
Oct 28, 2025377.50p377.50p371.92p375.50p1,235,882
Oct 27, 2025366.00p378.00p366.00p375.00p1,037,079
Oct 24, 2025370.50p376.00p370.00p376.00p1,022,056
Oct 23, 2025376.50p376.50p364.00p370.00p918,595
Oct 22, 2025354.00p371.00p354.00p366.00p2,359,188
Oct 21, 2025350.00p365.00p350.00p364.50p247,953
Oct 20, 2025354.00p360.00p353.34p360.00p872,299
Oct 17, 2025362.50p362.50p346.00p353.00p409,660
Oct 16, 2025365.00p365.00p359.50p362.00p439,763
Oct 15, 2025371.00p371.00p361.50p363.50p516,668
Oct 14, 2025370.00p375.00p360.50p368.00p1,282,407
Oct 13, 2025365.50p369.44p364.50p366.00p1,909,407
Oct 10, 2025373.50p373.50p363.44p365.50p938,199
Oct 9, 2025355.50p367.50p355.50p366.00p1,771,837
Oct 8, 2025365.00p365.50p358.50p363.00p1,008,181
Oct 7, 2025358.50p364.00p356.00p361.50p567,269
Oct 6, 2025359.00p364.50p353.50p357.50p662,963
Oct 3, 2025347.00p355.50p344.50p352.50p797,311
Oct 2, 2025347.50p348.00p341.00p343.00p153,525
Oct 1, 2025343.00p346.00p338.00p343.50p356,060
Sep 30, 2025332.00p347.50p332.00p347.00p827,705
Sep 29, 2025335.50p338.50p333.00p337.50p962,207
Sep 26, 2025334.50p335.00p330.50p332.50p532,750
Sep 25, 2025330.00p334.50p328.50p333.00p199,981
Sep 24, 2025332.50p336.00p328.75p335.00p1,784,231
Sep 23, 2025335.00p335.00p330.50p332.50p240,615
Sep 22, 2025335.00p335.00p326.00p330.50p440,542
Sep 19, 2025333.00p339.50p324.50p331.00p927,216
Sep 18, 2025334.50p336.50p331.00p332.50p390,263
Sep 17, 2025339.00p339.00p331.50p335.00p169,596
Sep 16, 2025335.00p341.50p330.50p330.50p231,702
Sep 15, 2025336.50p341.50p335.50p339.50p316,064
Sep 12, 2025335.00p341.00p335.00p335.50p213,659
Sep 11, 2025336.00p339.50p334.50p335.50p208,964
Sep 10, 2025334.00p340.50p334.00p335.50p285,433
Sep 9, 2025335.00p338.00p333.50p336.00p287,956
Sep 8, 2025330.00p337.00p330.00p335.50p85,118
Sep 5, 2025343.00p343.00p332.50p334.00p115,919
Sep 4, 2025339.50p339.50p333.50p335.50p151,345
Sep 3, 2025335.00p336.00p330.00p334.00p291,774
Sep 2, 2025341.50p351.50p333.50p333.50p317,308
Sep 1, 2025350.00p352.00p344.50p350.00p205,354
Aug 29, 2025351.50p353.00p348.00p349.00p735,025
Aug 28, 2025347.00p354.00p347.00p351.50p536,081
Aug 27, 2025351.50p354.50p347.50p349.50p813,980
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19