IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 379.50 | 379.50 | 366.50 | 368.00 | 368.00 | 322,725 |
| 2026-10-16 | 366.00 | 372.50 | 363.00 | 372.50 | 372.50 | 824,301 |
| 2026-10-15 | 352.50 | 368.50 | 352.50 | 363.50 | 363.50 | 582,495 |
| 2026-10-14 | 369.50 | 372.00 | 358.00 | 358.50 | 358.50 | 753,563 |
| 2026-10-13 | 372.50 | 385.50 | 365.50 | 368.50 | 368.50 | 903,898 |
| 2026-10-12 | 368.00 | 385.50 | 368.00 | 384.00 | 384.00 | 619,973 |
| 2026-10-09 | 378.50 | 379.00 | 372.50 | 378.50 | 378.50 | 194,270 |
| 2026-10-08 | 358.50 | 373.50 | 358.50 | 370.00 | 370.00 | 599,581 |
| 2026-10-07 | 373.00 | 373.00 | 360.65 | 367.00 | 367.00 | 740,743 |
| 2026-10-06 | 371.50 | 371.50 | 362.00 | 364.50 | 364.50 | 204,238 |
| 2026-10-05 | 355.00 | 366.50 | 354.00 | 364.50 | 364.50 | 226,893 |
| 2026-10-02 | 372.00 | 372.00 | 359.00 | 362.00 | 362.00 | 509,721 |
| 2026-10-01 | 367.50 | 376.50 | 362.00 | 365.50 | 365.50 | 780,600 |
| 2026-09-30 | 380.50 | 383.00 | 371.00 | 377.50 | 377.50 | 547,236 |
| 2026-09-29 | 366.00 | 372.50 | 360.00 | 370.00 | 370.00 | 1,309,322 |
| 2026-09-28 | 366.00 | 370.00 | 363.00 | 365.00 | 365.00 | 1,152,428 |
| 2026-09-25 | 371.00 | 371.00 | 364.00 | 365.50 | 365.50 | 180,642 |
| 2026-09-24 | 376.50 | 376.50 | 358.50 | 360.50 | 360.50 | 377,204 |
| 2026-09-23 | 365.50 | 376.50 | 365.50 | 367.00 | 367.00 | 309,027 |
| 2026-09-22 | 372.50 | 385.00 | 372.50 | 375.00 | 375.00 | 468,572 |
| 2026-09-21 | 375.00 | 384.00 | 371.89 | 381.50 | 381.50 | 1,085,030 |
| 2026-09-18 | 376.00 | 379.00 | 369.50 | 371.00 | 371.00 | 560,236 |
| 2026-09-17 | 370.50 | 375.50 | 367.00 | 372.50 | 372.50 | 342,852 |
| 2026-09-16 | 365.00 | 375.00 | 362.50 | 367.50 | 367.50 | 244,421 |
| 2026-09-15 | 363.00 | 367.00 | 358.50 | 367.00 | 367.00 | 425,837 |
| 2026-09-14 | 362.50 | 370.50 | 362.50 | 364.50 | 364.50 | 200,511 |
| 2026-09-11 | 372.00 | 377.00 | 361.65 | 372.00 | 372.00 | 244,880 |
| 2026-09-10 | 370.00 | 379.50 | 370.00 | 371.50 | 371.50 | 122,196 |
| 2026-09-09 | 374.50 | 382.50 | 374.50 | 377.50 | 377.50 | 252,134 |
| 2026-09-08 | 372.00 | 381.50 | 372.00 | 376.00 | 376.00 | 262,709 |
| 2026-09-07 | 385.50 | 386.60 | 379.50 | 380.00 | 380.00 | 371,300 |
| 2026-09-04 | 385.00 | 387.00 | 384.00 | 386.50 | 386.50 | 219,770 |
| 2026-09-03 | 391.00 | 391.00 | 378.00 | 385.50 | 385.50 | 346,872 |
| 2026-09-02 | 380.00 | 388.50 | 378.00 | 379.50 | 379.50 | 362,191 |
| 2026-09-01 | 390.00 | 398.50 | 384.50 | 390.00 | 390.00 | 964,607 |
| 2026-08-28 | 399.00 | 400.50 | 396.50 | 398.50 | 398.50 | 791,595 |
| 2026-08-27 | 390.00 | 398.00 | 390.00 | 397.00 | 397.00 | 391,785 |
| 2026-08-26 | 393.00 | 400.50 | 393.00 | 394.00 | 394.00 | 381,068 |
| 2026-08-25 | 402.00 | 402.00 | 395.00 | 395.50 | 395.50 | 268,380 |
| 2026-08-24 | 393.50 | 399.50 | 388.50 | 399.50 | 399.50 | 125,779 |
| 2026-08-21 | 395.00 | 395.00 | 387.00 | 393.00 | 393.00 | 1,191,804 |
| 2026-08-20 | 402.00 | 402.00 | 387.00 | 387.00 | 387.00 | 820,563 |
| 2026-08-19 | 385.00 | 393.50 | 383.50 | 393.50 | 393.50 | 725,156 |
| 2026-08-18 | 400.00 | 400.00 | 389.95 | 390.00 | 390.00 | 411,512 |
| 2026-08-17 | 386.00 | 397.00 | 386.00 | 392.00 | 392.00 | 375,152 |
| 2026-08-14 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | 1,360,087 |
| 2026-08-13 | 395.50 | 398.50 | 391.50 | 396.00 | 396.00 | 335,667 |
| 2026-08-12 | 393.50 | 399.00 | 392.00 | 395.00 | 395.00 | 642,586 |
| 2026-08-11 | 387.50 | 397.50 | 379.50 | 393.50 | 393.50 | 612,174 |
| 2026-08-10 | 396.50 | 396.50 | 381.10 | 382.00 | 382.00 | 1,330,428 |
| 2026-08-07 | 394.00 | 394.00 | 380.50 | 383.50 | 383.50 | 192,282 |
| 2026-08-06 | 382.50 | 386.50 | 378.00 | 383.50 | 383.50 | 181,576 |
| 2026-08-05 | 380.00 | 383.00 | 371.50 | 383.00 | 383.00 | 1,306,183 |
| 2026-08-04 | 365.00 | 376.00 | 365.00 | 374.50 | 374.50 | 956,294 |
| 2026-08-03 | 377.50 | 377.50 | 366.50 | 372.00 | 372.00 | 450,846 |
| 2026-07-31 | 376.00 | 382.00 | 368.50 | 368.50 | 368.50 | 631,610 |
| 2026-07-30 | 370.00 | 380.00 | 370.00 | 377.00 | 377.00 | 296,694 |
| 2026-07-29 | 379.00 | 379.00 | 370.50 | 371.50 | 371.50 | 1,443,649 |
| 2026-07-28 | 374.00 | 378.25 | 368.00 | 375.00 | 375.00 | 522,803 |
| 2026-07-27 | 379.50 | 386.00 | 378.00 | 378.00 | 378.00 | 150,232 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0380 GBP |
| 2026-01-02 | 0.0800 GBP |
| 2025-06-05 | 0.0330 GBP |
| 2025-01-02 | 0.0720 GBP |
| 2024-06-06 | 0.0320 GBP |
| 2023-12-21 | 0.0700 GBP |
| 2023-06-08 | 0.0320 GBP |
| 2022-12-22 | 0.0700 GBP |
| 2022-06-09 | 0.0320 GBP |
| 2021-12-23 | 0.0700 GBP |
| 2021-05-27 | 0.0300 GBP |
| 2020-12-24 | 0.0560 GBP |
| 2020-06-04 | 0.0270 GBP |
| 2020-01-02 | 0.0520 GBP |
| 2019-05-30 | 0.0260 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.