IntegraFin Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	278.80	281.20	278.00	278.20	258.39	180,301
2024-03-08	281.60	281.60	278.09	279.40	259.50	122,255
2024-03-07	275.00	280.80	275.00	279.40	259.50	348,156
2024-03-06	264.20	279.60	264.20	276.40	256.72	1,257,944
2024-03-05	275.00	278.60	270.00	271.00	251.70	185,251
2024-03-04	274.60	279.60	274.60	279.40	259.50	212,786
2024-03-01	272.40	277.80	272.00	277.00	257.27	128,875
2024-02-29	270.00	274.20	269.40	273.00	253.56	586,268
2024-02-28	266.40	270.00	264.40	270.00	250.77	291,633
2024-02-27	265.20	268.00	263.40	267.80	248.73	862,744
2024-02-26	268.40	269.20	265.60	267.00	247.99	190,359
2024-02-23	270.00	270.40	266.20	267.60	248.54	1,422,691
2024-02-22	275.60	275.60	269.20	269.20	250.03	155,605
2024-02-21	275.20	275.20	269.20	271.80	252.44	613,937
2024-02-20	271.80	273.40	268.60	270.00	250.77	339,811
2024-02-19	274.80	275.00	271.60	273.80	254.30	136,365
2024-02-16	279.80	280.00	274.00	275.20	255.60	141,951
2024-02-15	278.20	280.00	273.00	278.40	258.57	268,727
2024-02-14	271.20	274.40	266.66	271.60	252.26	64,294
2024-02-13	275.00	276.40	268.20	269.00	249.84	173,845
2024-02-12	274.40	279.20	272.80	275.60	255.97	146,881
2024-02-09	285.00	285.00	274.40	274.40	254.86	169,572
2024-02-08	280.20	285.00	274.40	280.00	260.06	713,617
2024-02-07	272.60	281.60	272.60	280.20	260.25	186,809
2024-02-06	277.80	280.80	275.80	280.60	260.62	149,212
2024-02-05	270.00	278.60	270.00	277.40	257.65	685,814
2024-02-02	286.00	286.00	273.00	274.40	254.86	252,339
2024-02-01	301.80	301.80	283.40	285.20	264.89	680,000
2024-01-31	290.80	295.40	290.80	295.40	274.36	633,394
2024-01-30	294.60	298.00	290.40	291.80	271.02	124,350
2024-01-29	293.60	299.80	288.00	292.00	271.21	130,824
2024-01-26	293.60	294.40	288.00	293.20	272.32	228,497
2024-01-25	285.40	291.80	285.40	291.80	271.02	204,154
2024-01-24	297.20	297.20	287.60	293.00	272.13	228,826
2024-01-23	300.20	300.20	289.60	289.60	268.98	266,099
2024-01-22	294.60	298.00	292.20	296.00	274.92	508,279
2024-01-19	296.00	296.00	289.00	291.40	270.65	176,374
2024-01-18	292.80	296.00	288.00	293.60	272.69	458,037
2024-01-17	287.00	291.40	282.00	288.00	267.49	275,173
2024-01-16	286.20	292.40	281.62	289.20	268.61	640,104
2024-01-15	292.40	293.40	283.40	286.00	265.63	497,694
2024-01-12	281.80	294.00	281.80	290.00	269.35	290,293
2024-01-11	301.80	301.80	286.00	286.20	265.82	238,280
2024-01-10	305.00	309.40	294.40	294.40	273.44	512,565
2024-01-09	299.00	305.80	299.00	305.00	283.28	259,560
2024-01-08	298.80	304.40	292.00	304.40	282.72	191,144
2024-01-05	298.00	304.20	293.20	299.00	277.71	604,772
2024-01-04	289.80	302.60	289.80	301.80	280.31	150,282
2024-01-03	296.80	305.83	290.00	293.00	272.13	377,285
2024-01-02	294.80	308.80	294.80	299.60	278.26	172,955
2023-12-29	300.20	312.40	300.00	303.20	281.61	71,782
2023-12-28	301.40	309.60	300.20	305.20	283.47	147,458
2023-12-27	306.60	308.00	297.20	303.80	282.17	203,339
2023-12-22	298.40	307.20	289.40	300.60	279.19	191,046
2023-12-21	290.00	301.17	287.00	297.20	276.04	380,559
2023-12-20	300.00	300.00	291.80	299.40	271.58	291,020
2023-12-19	301.20	301.80	290.80	296.60	269.04	136,561
2023-12-18	294.40	301.40	291.16	295.80	268.31	182,640
2023-12-15	295.60	312.20	292.48	294.80	267.41	1,140,398
2023-12-14	272.20	296.20	270.00	295.20	267.77	616,269

← NewerPage 12 of 22 · 1,262 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.