1. Share Prices

  2. Integrafin Holdings PLC (IHP)

327.00p-5.50 (-1.65%)19 Sep 2025, 13:58
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
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
Aug 26, 2025353.50p355.50p346.50p353.00p232,449
Aug 22, 2025339.00p355.50p339.00p353.00p305,704
Aug 21, 2025342.50p348.00p342.50p348.00p146,985
Aug 20, 2025352.50p352.50p344.00p346.50p244,930
Aug 19, 2025342.00p353.50p342.00p348.50p168,007
Aug 18, 2025354.50p354.50p345.00p350.50p146,559
Aug 15, 2025343.00p351.00p343.00p347.00p203,053
Aug 14, 2025349.50p355.02p347.50p348.50p148,962
Aug 13, 2025352.50p354.50p348.22p352.50p236,854
Aug 12, 2025346.00p357.25p346.00p353.00p129,072
Aug 11, 2025354.00p357.50p349.50p356.00p472,870
Aug 8, 2025365.00p365.00p351.50p355.00p296,918
Aug 7, 2025344.50p358.00p344.50p357.00p405,409
Aug 6, 2025360.00p361.50p352.00p354.00p409,755
Aug 5, 2025370.00p370.00p358.50p359.00p223,717
Aug 4, 2025354.00p361.00p354.00p361.00p276,587
Aug 1, 2025357.00p366.00p352.50p355.50p480,813
Jul 31, 2025349.50p365.00p349.50p359.50p439,307
Jul 30, 2025353.00p359.00p353.00p359.00p406,452
Jul 29, 2025370.00p382.00p356.00p357.50p575,611
Jul 28, 2025385.00p385.00p370.00p370.00p312,571
Jul 25, 2025370.50p386.00p370.50p377.50p265,966
Jul 24, 2025371.00p383.50p371.00p381.00p333,858
Jul 23, 2025379.50p379.50p370.50p375.50p437,327
Jul 22, 2025383.00p383.00p369.00p370.50p547,896
Jul 21, 2025375.00p377.50p371.50p377.50p743,536
Jul 18, 2025372.50p380.00p368.50p372.50p726,461
Jul 17, 2025370.00p371.00p360.50p368.00p1,255,036
Jul 16, 2025367.00p371.00p363.01p365.00p1,417,440
Jul 15, 2025374.50p397.69p367.00p367.50p2,295,271
Jul 14, 2025319.00p324.50p319.00p324.50p155,875
Jul 11, 2025324.50p330.00p319.50p321.50p310,349
Jul 10, 2025322.50p328.50p321.00p327.50p145,132
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC248.5014.78
Man Group PLC175.635.42
Wickes Group PLC210.823.85
Croda International PLC2,776.002.78
Endeavour Mining PLC2,766.002.75
Next PLC11,875.002.59

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC382.60-6.36
Lion Finance Group PLC7,397.38-5.16
London Stock Exchange Group PLC8,244.00-4.54
Future PLC697.74-4.48
Bloomsbury Publishing PLC475.50-3.55
4Imprint Group PLC3,135.09-3.54