IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 395.00 | 395.00 | 383.50 | 383.50 | 359.42 | 209,014 |
| 2024-08-30 | 377.00 | 389.50 | 377.00 | 387.00 | 362.70 | 262,047 |
| 2024-08-29 | 393.50 | 393.50 | 382.50 | 382.50 | 358.48 | 154,394 |
| 2024-08-28 | 380.50 | 391.00 | 380.50 | 389.00 | 364.58 | 466,687 |
| 2024-08-27 | 380.50 | 390.51 | 380.00 | 390.00 | 365.51 | 673,384 |
| 2024-08-23 | 385.00 | 385.00 | 373.00 | 380.50 | 356.61 | 147,743 |
| 2024-08-22 | 385.00 | 385.50 | 378.00 | 378.00 | 354.27 | 181,779 |
| 2024-08-21 | 374.50 | 381.50 | 369.50 | 381.00 | 357.08 | 280,230 |
| 2024-08-20 | 380.00 | 380.00 | 374.00 | 376.00 | 352.39 | 127,560 |
| 2024-08-19 | 377.50 | 388.00 | 377.50 | 380.00 | 356.14 | 175,574 |
| 2024-08-16 | 395.00 | 395.00 | 382.50 | 386.00 | 361.76 | 465,041 |
| 2024-08-15 | 380.50 | 390.00 | 379.50 | 389.50 | 365.04 | 614,376 |
| 2024-08-14 | 386.50 | 386.50 | 376.50 | 381.00 | 357.08 | 302,508 |
| 2024-08-13 | 382.00 | 385.00 | 376.00 | 378.00 | 354.27 | 194,819 |
| 2024-08-12 | 374.00 | 377.00 | 365.00 | 377.00 | 353.33 | 316,386 |
| 2024-08-09 | 352.50 | 367.50 | 351.24 | 366.50 | 343.49 | 170,199 |
| 2024-08-08 | 346.00 | 356.00 | 343.50 | 356.00 | 333.65 | 343,005 |
| 2024-08-07 | 354.50 | 358.00 | 347.00 | 358.00 | 335.52 | 343,502 |
| 2024-08-06 | 351.00 | 360.00 | 345.00 | 349.00 | 327.09 | 318,881 |
| 2024-08-05 | 364.00 | 365.80 | 344.50 | 355.00 | 332.71 | 317,990 |
| 2024-08-02 | 372.50 | 380.50 | 365.30 | 365.50 | 342.55 | 357,501 |
| 2024-08-01 | 392.50 | 393.50 | 380.00 | 380.00 | 356.14 | 378,271 |
| 2024-07-31 | 389.00 | 392.50 | 381.00 | 385.00 | 360.83 | 234,897 |
| 2024-07-30 | 361.50 | 390.00 | 361.50 | 387.00 | 362.70 | 421,488 |
| 2024-07-29 | 384.00 | 389.50 | 375.50 | 376.50 | 352.86 | 326,571 |
| 2024-07-26 | 375.00 | 386.00 | 365.23 | 383.00 | 358.95 | 193,512 |
| 2024-07-25 | 367.00 | 374.50 | 362.95 | 373.50 | 350.05 | 205,006 |
| 2024-07-24 | 371.50 | 381.00 | 367.50 | 367.50 | 344.43 | 400,118 |
| 2024-07-23 | 388.00 | 388.00 | 374.00 | 378.00 | 354.27 | 241,103 |
| 2024-07-22 | 367.00 | 382.00 | 367.00 | 382.00 | 358.02 | 322,322 |
| 2024-07-19 | 375.00 | 377.72 | 370.00 | 372.00 | 348.64 | 432,787 |
| 2024-07-18 | 357.50 | 376.00 | 357.50 | 374.00 | 350.52 | 299,531 |
| 2024-07-17 | 362.00 | 366.50 | 356.16 | 366.00 | 343.02 | 283,109 |
| 2024-07-16 | 377.50 | 377.50 | 362.50 | 362.50 | 339.74 | 338,384 |
| 2024-07-15 | 362.00 | 370.00 | 359.53 | 369.50 | 346.30 | 311,880 |
| 2024-07-12 | 368.00 | 368.50 | 359.50 | 364.00 | 341.15 | 234,501 |
| 2024-07-11 | 360.00 | 367.50 | 352.50 | 367.50 | 344.43 | 938,810 |
| 2024-07-10 | 351.00 | 359.00 | 349.52 | 359.00 | 336.46 | 357,659 |
| 2024-07-09 | 350.00 | 356.00 | 347.66 | 352.00 | 329.90 | 172,329 |
| 2024-07-08 | 352.50 | 358.00 | 349.00 | 350.50 | 328.49 | 209,168 |
| 2024-07-05 | 346.50 | 366.50 | 346.50 | 354.00 | 331.77 | 538,062 |
| 2024-07-04 | 347.00 | 351.00 | 341.00 | 350.00 | 328.02 | 371,155 |
| 2024-07-03 | 358.00 | 358.00 | 345.50 | 346.00 | 324.28 | 232,690 |
| 2024-07-02 | 358.00 | 358.00 | 343.50 | 348.50 | 326.62 | 174,903 |
| 2024-07-01 | 350.00 | 353.50 | 343.50 | 346.00 | 324.28 | 185,757 |
| 2024-06-28 | 345.50 | 355.00 | 345.50 | 347.00 | 325.21 | 393,236 |
| 2024-06-27 | 343.50 | 355.50 | 343.50 | 352.50 | 330.37 | 389,024 |
| 2024-06-26 | 342.00 | 353.00 | 342.00 | 353.00 | 330.84 | 448,391 |
| 2024-06-25 | 350.00 | 351.50 | 346.50 | 348.00 | 326.15 | 243,214 |
| 2024-06-24 | 344.00 | 356.00 | 344.00 | 350.00 | 328.02 | 456,627 |
| 2024-06-21 | 355.00 | 355.00 | 345.00 | 354.50 | 332.24 | 1,971,358 |
| 2024-06-20 | 343.50 | 351.00 | 338.45 | 350.00 | 328.02 | 362,802 |
| 2024-06-19 | 334.50 | 349.00 | 334.50 | 344.00 | 322.40 | 388,788 |
| 2024-06-18 | 333.00 | 344.00 | 328.82 | 344.00 | 322.40 | 384,807 |
| 2024-06-17 | 330.50 | 337.00 | 327.15 | 330.00 | 309.28 | 359,103 |
| 2024-06-14 | 320.50 | 332.50 | 320.50 | 332.50 | 311.62 | 187,171 |
| 2024-06-13 | 332.50 | 338.50 | 329.00 | 329.00 | 308.34 | 177,424 |
| 2024-06-12 | 335.00 | 341.00 | 328.47 | 340.00 | 318.65 | 113,837 |
| 2024-06-11 | 338.00 | 343.50 | 331.00 | 333.50 | 312.56 | 386,730 |
| 2024-06-10 | 335.50 | 344.50 | 335.50 | 340.00 | 318.65 | 279,650 |
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.