IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	244.20	244.20	234.80	238.80	216.61	295,776
2023-06-26	246.60	246.60	236.80	238.00	215.88	366,839
2023-06-23	250.40	255.00	244.20	244.20	221.51	158,509
2023-06-22	254.80	257.20	247.40	251.00	227.68	1,206,989
2023-06-21	253.60	260.80	253.60	257.40	233.48	1,615,965
2023-06-20	254.40	259.40	251.58	256.40	232.57	335,918
2023-06-19	260.20	264.40	258.60	258.60	234.57	819,027
2023-06-16	270.60	272.89	255.20	262.00	237.65	1,066,311
2023-06-15	272.80	272.80	267.20	269.20	244.18	312,943
2023-06-14	270.00	272.11	262.40	270.40	245.27	561,823
2023-06-13	263.20	269.80	262.76	267.40	242.55	280,480
2023-06-12	265.60	266.44	260.80	264.00	239.47	982,165
2023-06-09	250.00	261.40	250.00	260.40	236.20	195,346
2023-06-08	254.00	258.31	253.60	255.40	231.67	311,869
2023-06-07	257.60	262.60	254.60	259.40	232.39	162,919
2023-06-06	250.00	258.60	246.17	258.00	231.14	747,916
2023-06-05	253.40	258.20	248.20	249.40	223.43	255,284
2023-06-02	243.40	256.40	243.40	252.20	225.94	574,428
2023-06-01	259.20	259.20	247.00	248.80	222.90	397,543
2023-05-31	264.40	264.40	251.60	251.60	225.40	316,759
2023-05-30	264.00	264.20	257.60	258.60	231.68	778,279
2023-05-26	279.80	279.80	263.00	263.00	235.62	839,496
2023-05-25	276.40	281.80	275.66	276.80	247.98	186,335
2023-05-24	280.00	285.40	276.60	280.60	251.38	213,953
2023-05-23	294.80	295.85	284.40	287.00	257.12	352,512
2023-05-22	287.80	290.00	280.80	289.80	259.63	415,188
2023-05-19	279.40	287.20	277.77	281.00	251.74	196,150
2023-05-18	278.80	284.00	278.80	281.20	251.92	1,164,343
2023-05-17	273.00	280.40	272.00	278.40	249.41	570,536
2023-05-16	280.00	283.20	277.80	278.60	249.59	285,807
2023-05-15	282.40	286.60	279.10	280.20	251.03	100,306
2023-05-12	288.20	289.20	280.40	280.60	251.38	271,103
2023-05-11	293.00	295.80	286.00	289.60	259.45	485,388
2023-05-10	291.80	294.20	286.60	291.60	261.24	634,783
2023-05-09	293.60	293.60	287.20	292.20	261.78	441,898
2023-05-05	284.00	295.80	284.00	291.80	261.42	291,038
2023-05-04	282.00	288.00	282.00	288.00	258.01	459,467
2023-05-03	282.00	288.80	274.00	283.60	254.07	993,423
2023-05-02	278.60	278.60	269.00	275.00	246.37	567,537
2023-04-28	272.60	274.80	270.26	272.20	243.86	262,374
2023-04-27	267.40	271.80	260.80	270.20	242.07	358,731
2023-04-26	271.00	271.00	264.40	265.40	237.77	140,477
2023-04-25	272.40	275.60	272.00	272.00	243.68	144,661
2023-04-24	275.80	282.00	275.80	277.00	248.16	281,539
2023-04-21	286.60	286.60	275.60	282.20	252.82	267,687
2023-04-20	279.60	284.80	273.80	278.00	249.06	292,485
2023-04-19	269.40	277.40	269.40	272.80	244.40	410,718
2023-04-18	260.80	279.40	260.80	277.00	248.16	521,809
2023-04-17	261.20	263.40	255.00	256.60	229.88	133,826
2023-04-14	260.40	267.00	258.00	259.60	232.57	274,798
2023-04-13	264.00	265.00	255.00	258.00	231.14	302,552
2023-04-12	256.00	263.00	256.00	259.00	232.03	487,250
2023-04-11	269.00	270.00	260.20	260.20	233.11	256,030
2023-04-06	262.80	267.20	257.40	266.20	238.48	575,120
2023-04-05	277.40	277.40	260.20	262.40	235.08	758,895
2023-04-04	276.60	276.60	270.40	272.40	244.04	263,933
2023-04-03	273.00	273.00	269.00	271.00	242.78	224,621
2023-03-31	269.40	275.80	268.40	272.00	243.68	322,572
2023-03-30	276.00	276.00	267.80	270.80	242.61	355,126
2023-03-29	268.20	271.00	263.40	271.00	242.78	640,333

← NewerPage 15 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.