IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	247.20	248.60	244.40	245.20	222.41	164,203
2023-09-19	242.60	248.20	242.60	244.20	221.51	136,578
2023-09-18	245.40	248.00	242.80	243.00	220.42	606,360
2023-09-15	245.20	251.00	244.80	246.80	223.87	621,099
2023-09-14	241.80	249.00	241.80	249.00	225.86	592,535
2023-09-13	243.40	245.80	242.00	242.80	220.24	361,568
2023-09-12	238.40	244.80	238.40	243.80	221.14	203,231
2023-09-11	236.40	245.00	236.40	242.60	220.06	370,943
2023-09-08	244.00	245.20	240.00	241.40	218.97	483,584
2023-09-07	241.60	245.80	241.60	245.20	222.41	210,054
2023-09-06	236.00	245.80	235.80	243.80	221.14	654,315
2023-09-05	238.00	244.00	238.00	242.00	219.51	92,629
2023-09-04	240.40	244.00	237.00	241.00	218.60	253,516
2023-09-01	238.20	240.80	238.00	240.00	217.70	286,816
2023-08-31	237.80	241.00	236.60	241.00	218.60	694,133
2023-08-30	234.80	236.60	228.80	236.60	214.61	833,333
2023-08-29	232.00	236.80	222.20	229.60	208.26	207,886
2023-08-25	227.60	228.04	223.80	223.80	203.00	421,326
2023-08-24	226.80	231.40	226.60	227.20	206.09	77,189
2023-08-23	226.80	228.00	222.80	225.40	204.45	527,469
2023-08-22	222.60	225.00	219.60	223.80	203.00	599,940
2023-08-21	223.20	226.00	216.20	220.40	199.92	443,557
2023-08-18	231.20	231.20	225.40	226.80	205.72	299,669
2023-08-17	228.40	228.40	219.80	227.80	206.63	634,790
2023-08-16	232.40	234.00	222.20	224.40	203.55	203,152
2023-08-15	224.20	229.80	221.60	227.00	205.91	436,633
2023-08-14	227.60	233.80	223.80	227.00	205.91	282,538
2023-08-11	231.20	233.00	226.80	229.60	208.26	80,000
2023-08-10	230.40	235.40	230.40	233.80	212.07	108,083
2023-08-09	232.80	235.60	227.40	233.20	211.53	213,205
2023-08-08	226.40	233.00	224.80	229.00	207.72	829,513
2023-08-07	223.20	228.02	220.00	226.60	205.54	130,922
2023-08-04	223.80	232.00	223.80	228.40	207.18	508,161
2023-08-03	224.40	232.60	224.40	229.80	208.45	169,567
2023-08-02	233.00	235.80	227.20	230.00	208.63	845,864
2023-08-01	251.40	251.40	236.40	237.60	215.52	326,864
2023-07-31	255.00	256.60	244.00	245.00	222.23	713,740
2023-07-28	258.20	263.00	249.60	250.00	226.77	937,636
2023-07-27	265.80	267.40	260.27	262.00	237.65	1,127,226
2023-07-26	264.60	266.40	262.40	265.80	241.10	314,051
2023-07-25	262.20	268.40	259.31	265.20	240.56	240,446
2023-07-24	260.20	266.80	260.20	264.00	239.47	185,648
2023-07-21	265.00	269.60	260.20	262.80	238.38	405,292
2023-07-20	268.20	277.80	266.80	269.60	244.55	1,128,526
2023-07-19	261.20	269.40	258.20	265.40	240.74	1,348,753
2023-07-18	244.40	258.00	244.40	254.40	230.76	1,894,127
2023-07-17	246.00	247.00	242.00	246.00	223.14	444,268
2023-07-14	240.60	247.80	236.61	246.00	223.14	207,523
2023-07-13	244.40	248.80	240.80	245.60	222.78	357,175
2023-07-12	234.40	246.00	229.60	240.80	218.42	640,724
2023-07-11	228.00	231.60	226.20	229.60	208.26	299,697
2023-07-10	236.60	236.60	228.00	228.00	206.81	139,268
2023-07-07	231.60	233.00	229.38	231.80	210.26	126,420
2023-07-06	230.60	236.00	230.00	231.00	209.53	334,056
2023-07-05	238.20	240.00	232.60	235.60	213.71	427,115
2023-07-04	241.80	247.60	241.60	241.60	219.15	109,803
2023-07-03	233.60	245.60	233.60	244.80	222.05	185,954
2023-06-30	241.60	242.60	237.00	237.00	214.98	289,089
2023-06-29	244.80	249.40	238.60	238.60	216.43	109,131
2023-06-28	245.60	252.20	238.78	250.40	227.13	185,141

← NewerPage 14 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.