IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 342.50 | 352.25 | 342.00 | 343.00 | 321.46 | 331,295 |
| 2024-06-06 | 353.00 | 355.00 | 349.00 | 352.00 | 329.90 | 197,681 |
| 2024-06-05 | 366.50 | 366.50 | 350.50 | 356.00 | 330.65 | 406,816 |
| 2024-06-04 | 352.50 | 361.50 | 351.50 | 357.50 | 332.04 | 531,295 |
| 2024-06-03 | 356.00 | 360.60 | 352.22 | 360.00 | 334.36 | 1,887,713 |
| 2024-05-31 | 347.00 | 357.00 | 347.00 | 351.00 | 326.00 | 986,278 |
| 2024-05-30 | 346.00 | 357.50 | 346.00 | 350.00 | 325.08 | 592,036 |
| 2024-05-29 | 355.50 | 355.50 | 337.50 | 348.50 | 323.68 | 410,812 |
| 2024-05-28 | 356.50 | 363.50 | 345.50 | 345.50 | 320.90 | 562,381 |
| 2024-05-24 | 350.00 | 358.50 | 346.50 | 358.00 | 332.51 | 620,957 |
| 2024-05-23 | 337.50 | 355.00 | 336.50 | 355.00 | 329.72 | 1,048,711 |
| 2024-05-22 | 315.00 | 354.00 | 315.00 | 346.50 | 321.83 | 1,051,544 |
| 2024-05-21 | 315.50 | 315.50 | 303.50 | 312.00 | 289.78 | 1,447,303 |
| 2024-05-20 | 306.00 | 312.00 | 300.00 | 308.00 | 286.07 | 225,834 |
| 2024-05-17 | 307.00 | 309.50 | 301.50 | 305.00 | 283.28 | 91,809 |
| 2024-05-16 | 300.50 | 306.50 | 297.50 | 304.50 | 282.82 | 620,295 |
| 2024-05-15 | 299.00 | 304.50 | 297.00 | 300.00 | 278.64 | 1,028,018 |
| 2024-05-14 | 297.00 | 299.00 | 295.50 | 298.00 | 276.78 | 365,178 |
| 2024-05-13 | 308.00 | 308.00 | 297.00 | 297.00 | 275.85 | 208,024 |
| 2024-05-10 | 287.50 | 302.00 | 286.51 | 301.50 | 280.03 | 355,676 |
| 2024-05-09 | 302.50 | 302.50 | 294.00 | 295.00 | 273.99 | 210,591 |
| 2024-05-08 | 309.00 | 309.00 | 296.00 | 296.50 | 275.39 | 275,919 |
| 2024-05-07 | 301.00 | 308.00 | 301.00 | 303.50 | 281.89 | 575,812 |
| 2024-05-03 | 300.00 | 308.11 | 299.50 | 306.00 | 284.21 | 370,549 |
| 2024-05-02 | 298.00 | 303.00 | 295.50 | 299.00 | 277.71 | 830,365 |
| 2024-05-01 | 305.00 | 305.00 | 294.50 | 299.50 | 278.17 | 130,765 |
| 2024-04-30 | 301.00 | 308.50 | 300.00 | 300.00 | 278.64 | 550,947 |
| 2024-04-29 | 297.50 | 306.50 | 293.50 | 306.50 | 284.67 | 245,022 |
| 2024-04-26 | 293.00 | 300.50 | 293.00 | 295.50 | 274.46 | 149,231 |
| 2024-04-25 | 297.00 | 299.50 | 290.00 | 290.00 | 269.35 | 185,653 |
| 2024-04-24 | 301.50 | 301.50 | 294.50 | 295.50 | 274.46 | 306,720 |
| 2024-04-23 | 288.00 | 300.00 | 285.50 | 300.00 | 278.64 | 267,445 |
| 2024-04-22 | 290.50 | 292.50 | 285.50 | 292.50 | 271.67 | 229,409 |
| 2024-04-19 | 295.00 | 295.00 | 285.50 | 287.00 | 266.56 | 200,182 |
| 2024-04-18 | 291.50 | 297.00 | 290.00 | 296.00 | 274.92 | 194,708 |
| 2024-04-17 | 295.00 | 302.50 | 289.00 | 290.00 | 269.35 | 404,860 |
| 2024-04-16 | 288.50 | 292.00 | 278.50 | 292.00 | 271.21 | 544,996 |
| 2024-04-15 | 290.00 | 290.50 | 283.50 | 287.00 | 266.56 | 281,326 |
| 2024-04-12 | 280.50 | 285.00 | 277.50 | 283.00 | 262.85 | 235,722 |
| 2024-04-11 | 267.50 | 279.50 | 267.50 | 277.00 | 257.27 | 218,326 |
| 2024-04-10 | 277.50 | 280.50 | 272.25 | 274.00 | 254.49 | 287,390 |
| 2024-04-09 | 276.00 | 280.00 | 275.50 | 275.50 | 255.88 | 161,785 |
| 2024-04-08 | 271.50 | 279.66 | 271.50 | 276.00 | 256.35 | 282,274 |
| 2024-04-05 | 272.00 | 273.50 | 268.00 | 272.50 | 253.09 | 244,413 |
| 2024-04-04 | 273.50 | 276.00 | 271.00 | 273.00 | 253.56 | 177,843 |
| 2024-04-03 | 265.00 | 275.00 | 265.00 | 273.50 | 254.02 | 188,403 |
| 2024-04-02 | 280.50 | 281.50 | 270.50 | 271.00 | 251.70 | 166,026 |
| 2024-03-28 | 272.20 | 280.00 | 270.40 | 278.00 | 258.20 | 307,714 |
| 2024-03-27 | 273.80 | 273.80 | 270.00 | 273.60 | 254.12 | 235,628 |
| 2024-03-26 | 271.20 | 274.20 | 270.20 | 272.40 | 253.00 | 134,573 |
| 2024-03-25 | 267.00 | 277.40 | 267.00 | 271.40 | 252.07 | 124,374 |
| 2024-03-22 | 280.80 | 280.80 | 271.60 | 273.80 | 254.30 | 147,014 |
| 2024-03-21 | 277.00 | 277.00 | 272.80 | 274.60 | 255.05 | 159,352 |
| 2024-03-20 | 268.20 | 274.20 | 268.20 | 271.00 | 251.70 | 102,039 |
| 2024-03-19 | 266.60 | 270.60 | 266.60 | 269.20 | 250.03 | 120,956 |
| 2024-03-18 | 266.20 | 269.60 | 266.20 | 268.40 | 249.29 | 83,194 |
| 2024-03-15 | 272.80 | 272.80 | 266.40 | 269.00 | 249.84 | 524,782 |
| 2024-03-14 | 275.00 | 276.00 | 267.40 | 268.40 | 249.29 | 305,771 |
| 2024-03-13 | 272.80 | 277.20 | 272.80 | 276.80 | 257.09 | 485,531 |
| 2024-03-12 | 273.20 | 280.60 | 273.20 | 274.80 | 255.23 | 189,340 |
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.