LSE - Delayed Quote
GBp
IntegraFin Holdings plc (IHP.L)
377.00
-7.00
(-1.82%)
At close: October 30 at 5:35:52 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
392.00
392.00
377.00
377.00
377.00
426,452
Oct 29, 2026
382.50
385.50
376.50
384.00
384.00
291,269
Oct 28, 2026
379.50
380.66
375.50
377.00
377.00
1,544,647
Oct 27, 2026
365.00
378.00
365.00
377.50
377.50
730,877
Oct 26, 2026
359.00
380.00
359.00
374.00
374.00
197,786
Oct 23, 2026
380.50
380.50
366.00
368.50
368.50
1,686,627
Oct 22, 2026
371.00
372.50
366.00
372.50
372.50
306,547
Oct 21, 2026
375.00
375.00
362.00
368.50
368.50
462,339
Oct 20, 2026
362.00
371.50
359.50
365.50
365.50
334,749
Oct 19, 2026
379.50
379.50
366.50
368.00
368.00
322,823
Oct 16, 2026
366.00
372.50
363.00
372.50
372.50
902,905
Oct 15, 2026
352.50
368.50
352.50
363.50
363.50
582,494
Oct 14, 2026
369.50
372.00
358.00
358.50
358.50
753,562
Oct 13, 2026
372.50
385.50
365.50
368.50
368.50
903,897
Oct 12, 2026
368.00
385.50
368.00
384.00
384.00
619,973
Oct 9, 2026
378.50
379.00
372.50
378.50
378.50
194,269
Oct 8, 2026
358.50
373.50
358.50
370.00
370.00
599,580
Oct 7, 2026
373.00
373.00
360.65
367.00
367.00
740,743
Oct 6, 2026
371.50
371.50
362.00
364.50
364.50
204,237
Oct 5, 2026
355.00
366.50
354.00
364.50
364.50
226,893
Oct 2, 2026
372.00
372.00
359.00
362.00
362.00
509,721
Oct 1, 2026
367.50
376.50
362.00
365.50
365.50
780,599
Sep 30, 2026
380.50
383.00
371.00
377.50
377.50
547,236
Sep 29, 2026
366.00
372.50
360.00
370.00
370.00
1,309,322
Sep 28, 2026
366.00
370.00
363.00
365.00
365.00
1,152,428
Sep 25, 2026
371.00
371.00
364.00
365.50
365.50
180,642
Sep 24, 2026
376.50
376.50
358.50
360.50
360.50
377,204
Sep 23, 2026
365.50
376.50
365.50
367.00
367.00
309,027
Sep 22, 2026
372.50
385.00
372.50
375.00
375.00
468,572
Sep 21, 2026
375.00
384.00
371.89
381.50
381.50
1,085,030
Sep 18, 2026
376.00
379.00
369.50
371.00
371.00
560,236
Sep 17, 2026
370.50
375.50
367.00
372.50
372.50
342,852
Sep 16, 2026
365.00
375.00
362.50
367.50
367.50
244,420
Sep 15, 2026
363.00
367.00
358.50
367.00
367.00
425,837
Sep 14, 2026
362.50
370.50
362.50
364.50
364.50
200,511
Sep 11, 2026
372.00
377.00
361.65
372.00
372.00
244,880
Sep 10, 2026
370.00
379.50
370.00
371.50
371.50
122,195
Sep 9, 2026
374.50
382.50
374.50
377.50
377.50
252,134
Sep 8, 2026
372.00
381.50
372.00
376.00
376.00
262,708
Sep 7, 2026
385.50
386.60
379.50
380.00
380.00
371,300
Sep 4, 2026
385.00
387.00
384.00
386.50
386.50
219,769
Sep 3, 2026
391.00
391.00
378.00
385.50
385.50
346,871
Sep 2, 2026
380.00
388.50
378.00
379.50
379.50
362,190
Sep 1, 2026
390.00
398.50
384.50
390.00
390.00
964,607
Aug 28, 2026
399.00
400.50
396.50
398.50
398.50
791,594
Aug 27, 2026
390.00
398.00
390.00
397.00
397.00
391,784
Aug 26, 2026
393.00
400.50
393.00
394.00
394.00
381,067
Aug 25, 2026
402.00
402.00
395.00
395.50
395.50
268,379
Aug 24, 2026
393.50
399.50
388.50
399.50
399.50
125,778
Aug 21, 2026
395.00
395.00
387.00
393.00
393.00
1,191,803
Aug 20, 2026
402.00
402.00
387.00
387.00
387.00
820,563
Aug 19, 2026
385.00
393.50
383.50
393.50
393.50
725,155
Aug 18, 2026
400.00
400.00
389.95
390.00
390.00
411,512
Aug 17, 2026
386.00
397.00
386.00
392.00
392.00
375,152
Aug 14, 2026
402.00
402.00
395.00
395.00
395.00
1,360,086
Aug 13, 2026
395.50
398.50
391.50
396.00
396.00
335,667
Aug 12, 2026
393.50
399.00
392.00
395.00
395.00
642,585
Aug 11, 2026
387.50
397.50
379.50
393.50
393.50
612,174
Aug 10, 2026
396.50
396.50
381.10
382.00
382.00
1,330,428
Aug 7, 2026
394.00
394.00
380.50
383.50
383.50
192,281
Aug 6, 2026
382.50
386.50
378.00
383.50
383.50
181,576
Aug 5, 2026
380.00
383.00
371.50
383.00
383.00
1,306,183
Aug 4, 2026
365.00
376.00
365.00
374.50
374.50
956,294
Aug 3, 2026
377.50
377.50
366.50
372.00
372.00
450,846
Jul 31, 2026
376.00
382.00
368.50
368.50
368.50
631,610
Jul 30, 2026
370.00
380.00
370.00
377.00
377.00
296,693
Jul 29, 2026
379.00
379.00
370.50
371.50
371.50
1,443,648
Jul 28, 2026
374.00
378.25
368.00
375.00
375.00
522,803
Jul 27, 2026
379.50
386.00
378.00
378.00
378.00
150,231
Jul 24, 2026
369.50
382.00
369.50
376.00
376.00
308,193
Jul 23, 2026
389.00
389.00
377.50
378.50
378.50
380,554
Jul 22, 2026
392.50
392.50
383.50
389.00
389.00
307,423
Jul 21, 2026
390.00
393.00
385.00
392.00
392.00
430,068
Jul 20, 2026
387.00
392.00
387.00
390.50
390.50
391,272
Jul 17, 2026
390.00
395.00
386.50
390.00
390.00
1,145,809
Jul 16, 2026
390.00
390.00
378.50
390.00
390.00
739,934
Jul 15, 2026
382.50
385.00
374.50
384.00
384.00
420,582
Jul 14, 2026
368.00
380.00
359.00
374.50
374.50
1,381,229
Jul 13, 2026
369.00
379.50
367.00
379.50
379.50
414,389
Jul 10, 2026
387.00
387.00
373.00
376.00
376.00
1,200,594
Jul 9, 2026
384.00
384.00
371.00
375.00
375.00
531,914
Jul 8, 2026
383.00
383.00
370.00
372.00
372.00
2,251,717
Jul 7, 2026
387.50
388.50
378.50
381.00
381.00
915,793
Jul 6, 2026
390.00
391.50
385.00
385.00
385.00
402,663
Jul 3, 2026
369.50
389.00
369.50
387.50
387.50
2,006,818
Jul 2, 2026
363.00
376.50
363.00
375.00
375.00
634,381
Jul 1, 2026
353.00
372.50
353.00
367.50
367.50
1,480,013
Jun 30, 2026
359.50
359.50
351.50
354.50
354.50
544,375
Jun 29, 2026
355.00
355.00
350.00
351.50
351.50
1,432,247
Jun 26, 2026
345.50
352.00
344.50
351.00
351.00
203,233
Jun 25, 2026
357.50
364.50
353.50
353.50
353.50
339,748
Jun 24, 2026
363.50
363.50
353.00
358.00
358.00
940,010
Jun 23, 2026
341.50
356.00
341.50
355.50
355.50
1,171,632
Jun 22, 2026
356.00
356.00
348.00
349.50
349.50
320,700
Jun 19, 2026
358.50
361.50
350.50
352.50
352.50
4,417,057
Jun 18, 2026
361.00
363.00
357.00
359.50
359.50
1,223,109
Jun 17, 2026
367.50
367.50
355.00
362.50
362.50
1,065,343
Jun 16, 2026
353.50
363.50
353.50
359.00
359.00
615,526
Jun 15, 2026
363.00
366.50
353.50
353.50
353.50
293,276
Jun 12, 2026
355.00
360.50
351.00
358.00
358.00
367,242
Jun 11, 2026
350.50
353.00
348.00
350.50
350.50
240,818
Jun 10, 2026
355.00
355.00
343.50
353.50
353.50
195,396
Jun 9, 2026
355.00
355.00
348.00
349.00
349.00
591,494
Jun 8, 2026
345.50
354.00
344.50
350.50
350.50
721,674
Jun 5, 2026
351.50
356.00
348.00
348.00
348.00
373,940
Jun 4, 2026
342.50
351.50
342.50
351.50
351.50
979,647
Jun 3, 2026
357.50
357.50
340.50
343.50
343.50
409,357
Jun 2, 2026
341.50
358.00
341.50
349.50
349.50
403,637
Jun 1, 2026
336.50
338.50
332.50
337.50
337.50
286,671
May 29, 2026
339.00
340.50
335.00
338.50
338.50
488,769
May 28, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
340.00
345.00
335.00
335.50
335.50
398,570
May 27, 2026
347.50
353.50
345.00
347.00
346.96
493,578
May 26, 2026
352.00
353.50
346.00
348.00
347.96
607,322
May 22, 2026
333.50
350.50
333.50
350.50
350.46
739,854
May 21, 2026
334.50
347.00
333.50
341.50
341.46
627,189
May 20, 2026
349.50
349.50
319.00
333.00
332.96
2,176,511
May 19, 2026
331.00
345.50
331.00
337.50
337.46
874,316
May 18, 2026
344.50
344.50
333.00
338.00
337.96
283,910
May 15, 2026
344.50
344.50
331.00
335.50
335.46
970,610
May 14, 2026
330.00
338.50
324.00
338.50
338.46
688,258
May 13, 2026
324.50
330.00
319.00
322.50
322.46
3,331,679
May 12, 2026
326.50
332.50
322.84
323.00
322.96
851,727
May 11, 2026
322.00
336.00
322.00
336.00
335.96
467,022
May 8, 2026
329.00
334.50
328.00
332.00
331.96
814,720
May 7, 2026
327.00
332.50
325.50
332.00
331.96
953,736
May 6, 2026
329.50
334.50
323.50
326.50
326.46
960,030
May 5, 2026
325.00
328.25
319.00
320.50
320.46
3,755,747
May 1, 2026
324.00
327.00
324.00
326.00
325.96
230,850
Apr 30, 2026
321.00
327.50
320.00
326.00
325.96
634,899
Apr 29, 2026
329.00
330.75
322.00
323.00
322.96
376,675
Apr 28, 2026
326.00
332.00
326.00
328.50
328.46
267,789
Apr 27, 2026
329.50
334.00
326.00
333.00
332.96
412,167
Apr 24, 2026
342.00
342.00
330.00
331.50
331.46
582,931
Apr 23, 2026
340.00
342.50
339.50
341.00
340.96
366,407
Apr 22, 2026
338.00
349.00
338.00
342.50
342.46
1,079,789
Apr 21, 2026
351.00
356.50
331.00
348.00
347.96
782,749
Apr 20, 2026
350.50
350.50
338.00
341.50
341.46
306,838
Apr 17, 2026
337.50
345.00
336.00
342.50
342.46
1,122,280
Apr 16, 2026
333.50
339.00
332.50
336.00
335.96
395,337
Apr 15, 2026
329.50
334.58
327.57
333.50
333.46
525,360
Apr 14, 2026
325.50
335.00
323.00
334.00
333.96
1,183,254
Apr 13, 2026
312.00
322.50
312.00
322.50
322.46
567,180
Apr 10, 2026
315.50
325.00
315.50
319.50
319.47
496,435
Apr 9, 2026
319.00
323.50
319.00
321.50
321.46
359,930
Apr 8, 2026
322.50
330.50
321.00
324.50
324.46
2,106,615
Apr 7, 2026
310.50
317.00
310.50
315.00
314.97
451,395
Apr 2, 2026
317.50
317.50
306.50
313.00
312.97
359,057
Apr 1, 2026
312.00
316.50
310.00
313.00
312.97
325,788
Mar 31, 2026
306.00
307.50
299.50
306.00
305.97
1,467,330
Mar 30, 2026
293.00
302.50
293.00
298.50
298.47
458,626
Mar 27, 2026
309.00
309.50
300.00
301.00
300.97
315,538
Mar 26, 2026
305.00
308.00
302.50
308.00
307.97
292,846
Mar 25, 2026
309.50
312.00
307.01
309.50
309.47
704,368
Mar 24, 2026
312.00
312.00
305.00
305.00
304.97
575,879
Mar 23, 2026
299.00
313.00
294.00
307.00
306.97
585,157
Mar 20, 2026
314.50
314.50
301.50
303.50
303.47
1,278,012
Mar 19, 2026
312.50
316.50
306.00
307.50
307.47
792,293
Mar 18, 2026
321.50
323.00
316.50
316.50
316.47
308,610
Mar 17, 2026
316.50
322.50
314.50
320.00
319.96
374,227
Mar 16, 2026
312.50
318.00
309.66
316.00
315.97
320,665
Mar 13, 2026
313.50
314.50
310.00
311.50
311.47
363,018
Mar 12, 2026
315.00
318.00
311.00
313.00
312.97
295,926
Mar 11, 2026
316.00
317.50
311.00
314.50
314.47
386,858
Mar 10, 2026
318.00
322.50
316.50
319.50
319.47
271,634
Mar 9, 2026
326.00
326.00
309.50
313.50
313.47
414,639
Mar 6, 2026
323.00
323.00
314.00
318.50
318.47
1,459,578
Mar 5, 2026
311.50
319.00
311.50
315.50
315.47
971,103
Mar 4, 2026
308.00
319.50
308.00
316.50
316.47
767,458
Mar 3, 2026
324.00
324.00
309.80
311.50
311.47
397,992
Mar 2, 2026
316.00
320.50
316.00
317.00
316.97
258,068
Feb 27, 2026
319.00
321.50
316.50
318.00
317.97
815,903
Feb 26, 2026
318.00
318.00
312.00
318.00
317.97
420,522
Feb 25, 2026
308.50
312.50
304.69
312.50
312.47
706,699
Feb 24, 2026
321.50
321.50
305.50
305.50
305.47
916,173
Feb 23, 2026
326.00
326.00
311.50
313.50
313.47
195,781
Feb 20, 2026
308.00
320.65
308.00
318.00
317.97
281,748
Feb 19, 2026
330.00
330.00
311.50
314.50
314.47
387,113
Feb 18, 2026
324.50
329.00
321.00
321.00
320.96
405,835
Feb 17, 2026
338.00
338.00
326.00
329.00
328.96
1,671,193
Feb 16, 2026
335.50
343.00
335.50
336.50
336.46
1,030,878
Feb 13, 2026
337.00
337.00
333.00
336.00
335.96
981,147
Feb 12, 2026
324.50
343.50
324.50
332.50
332.46
1,259,288
Feb 11, 2026
351.50
351.50
328.50
328.50
328.46
2,639,642
Feb 10, 2026
352.50
356.50
349.00
349.00
348.96
639,065
Feb 9, 2026
338.00
354.00
338.00
352.50
352.46
450,942
Feb 6, 2026
346.00
348.50
344.00
347.00
346.96
692,834
Feb 5, 2026
351.00
355.00
344.00
347.50
347.46
1,045,922
Feb 4, 2026
360.00
360.00
350.50
353.00
352.96
533,543
Feb 3, 2026
353.00
359.00
351.00
352.00
351.96
564,285
Feb 2, 2026
349.50
354.00
345.50
353.00
352.96
791,917
Jan 30, 2026
357.00
358.50
351.50
351.50
351.46
1,297,865
Jan 29, 2026
353.50
358.00
349.50
356.00
355.96
1,616,236
Jan 28, 2026
353.00
355.00
350.00
350.50
350.46
1,153,331
Jan 27, 2026
355.50
361.99
350.00
352.00
351.96
1,660,015
Jan 26, 2026
356.00
359.50
351.35
354.00
353.96
434,939
Jan 23, 2026
355.00
366.50
352.00
355.00
354.96
1,034,660
Jan 22, 2026
356.50
360.00
354.00
356.50
356.46
666,147
Jan 21, 2026
343.00
355.39
343.00
350.00
349.96
1,057,605
Jan 20, 2026
350.00
356.28
346.00
349.00
348.96
958,962
Jan 19, 2026
350.00
358.90
348.50
351.50
351.46
846,162
Jan 16, 2026
347.50
354.00
346.50
353.00
352.96
138,798
Jan 15, 2026
329.50
353.93
329.50
348.00
347.96
273,085
Jan 14, 2026
339.50
342.50
331.00
337.50
337.46
332,003
Jan 13, 2026
354.50
362.00
340.50
340.50
340.46
458,305
Jan 12, 2026
349.00
357.00
349.00
351.00
350.96
536,191
Jan 9, 2026
354.00
357.00
350.50
356.50
356.46
413,417
Jan 8, 2026
352.50
355.00
348.50
353.00
352.96
816,067
Jan 7, 2026
355.00
355.00
346.50
352.00
351.96
416,235
Jan 6, 2026
352.50
354.00
347.00
353.50
353.46
759,563
Jan 5, 2026
351.00
355.00
345.50
352.50
352.46
650,435
Jan 2, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
360.00
360.00
345.00
350.50
350.46
471,784
Dec 31, 2025
366.50
366.50
358.50
360.00
359.88
99,268
Dec 30, 2025
360.00
365.50
356.00
365.50
365.38
336,828
Dec 29, 2025
358.00
359.50
352.00
359.50
359.38
296,599
Dec 24, 2025
360.00
360.00
355.00
355.00
354.88
71,259
Dec 23, 2025
353.00
358.50
353.00
357.00
356.88
279,139
Dec 22, 2025
361.00
361.00
349.50
357.00
356.88
342,684
Dec 19, 2025
367.00
367.00
351.88
355.00
354.88
820,133
Dec 18, 2025
352.00
361.00
351.50
358.00
357.88
971,124
Dec 17, 2025
346.50
363.00
341.00
354.00
353.88
1,805,744
Dec 16, 2025
339.00
343.00
337.00
338.00
337.89
429,509
Dec 15, 2025
339.50
340.00
336.50
338.00
337.89
258,337
Dec 12, 2025
331.50
345.00
331.50
338.00
337.89
1,148,257
Dec 11, 2025
339.50
342.50
336.50
337.50
337.39
288,336
Dec 10, 2025
344.50
347.50
338.00
338.00
337.89
1,122,533
Dec 9, 2025
350.00
350.00
344.00
348.00
347.88
381,041
Dec 8, 2025
344.00
349.50
344.00
347.00
346.88
595,219
Dec 5, 2025
346.50
348.00
344.50
348.00
347.88
457,604
Dec 4, 2025
347.00
347.50
341.50
346.50
346.39
644,741
Dec 3, 2025
345.00
345.50
339.50
345.00
344.89
771,562
Dec 2, 2025
331.50
345.00
331.50
345.00
344.89
624,515
Dec 1, 2025
338.50
348.00
336.50
340.00
339.89
3,363,768
Nov 28, 2025
345.50
348.50
344.50
347.00
346.88
1,068,338
Nov 27, 2025
340.50
345.50
337.00
344.50
344.39
2,002,695
Nov 26, 2025
333.50
340.00
328.50
337.50
337.39
2,517,908
Nov 25, 2025
324.00
329.50
318.00
329.50
329.39
968,256
Nov 24, 2025
311.00
323.00
311.00
321.50
321.39
770,469
Nov 21, 2025
325.00
329.85
312.50
319.50
319.39
537,519
Nov 20, 2025
338.50
342.00
334.50
335.50
335.39
556,109
Nov 19, 2025
347.00
347.00
335.50
336.50
336.39
388,019
Nov 18, 2025
333.00
340.00
333.00
337.50
337.39
882,295
Nov 17, 2025
352.50
352.50
339.50
340.00
339.89
254,970
Nov 14, 2025
345.00
345.00
337.00
343.00
342.89
319,259
Nov 13, 2025
353.00
353.00
346.50
346.50
346.39
275,186
Nov 12, 2025
355.50
355.50
349.00
351.50
351.38
214,210
Nov 11, 2025
348.00
358.50
348.00
355.00
354.88
248,498
Nov 10, 2025
359.00
359.00
354.50
356.00
355.88
228,597
Nov 7, 2025
358.00
360.50
353.00
355.50
355.38
470,087
Nov 6, 2025
355.50
365.50
355.50
359.00
358.88
403,588
Nov 5, 2025
372.50
372.50
361.50
362.00
361.88
584,145
Nov 4, 2025
357.50
366.00
357.50
364.50
364.38
839,044
Nov 3, 2025
370.00
370.00
359.00
366.50
366.38
543,513
Oct 31, 2025
370.00
370.00
361.00
362.50
362.38
429,354
Oct 30, 2025
368.50
370.00
363.00
367.50
367.38
533,011
