IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	263.80	264.80	257.00	263.40	235.98	701,113
2023-03-27	258.60	261.40	252.80	260.20	233.11	943,824
2023-03-24	251.60	254.00	248.80	254.00	227.55	346,205
2023-03-23	256.60	256.60	250.80	254.60	228.09	344,595
2023-03-22	251.20	253.80	249.20	249.20	223.25	767,196
2023-03-21	254.00	255.60	249.00	252.60	226.30	1,381,307
2023-03-20	242.00	254.20	241.00	250.80	224.69	512,832
2023-03-17	259.80	260.00	247.60	251.40	225.23	505,104
2023-03-16	261.60	261.60	256.60	259.20	232.21	328,394
2023-03-15	260.80	262.20	255.00	259.20	232.21	1,074,864
2023-03-14	259.60	267.20	258.00	265.60	237.95	257,524
2023-03-13	275.60	275.60	254.60	259.80	232.75	1,054,600
2023-03-10	271.20	271.20	262.20	267.80	239.92	204,207
2023-03-09	268.80	273.60	265.72	272.40	244.04	185,220
2023-03-08	273.00	273.00	270.00	272.00	243.68	261,183
2023-03-07	283.00	283.00	275.80	276.00	247.26	397,133
2023-03-06	276.00	276.91	274.00	274.00	245.47	387,894
2023-03-03	280.20	281.60	274.40	276.20	247.44	337,292
2023-03-02	283.00	283.00	277.80	280.60	251.38	845,150
2023-03-01	283.80	289.40	279.60	281.80	252.46	283,677
2023-02-28	280.60	287.40	277.60	283.40	253.89	320,480
2023-02-27	288.00	289.60	285.00	285.60	255.86	215,095
2023-02-24	294.00	298.03	288.00	288.00	258.01	145,999
2023-02-23	292.40	296.00	288.80	290.00	259.81	175,575
2023-02-22	290.80	290.80	282.30	287.40	257.48	548,311
2023-02-21	295.80	298.18	286.40	289.00	258.91	344,845
2023-02-20	294.00	297.80	294.00	296.80	265.90	159,965
2023-02-17	303.20	303.20	292.80	295.00	264.29	287,309
2023-02-16	307.20	308.40	299.00	302.20	270.74	493,746
2023-02-15	301.00	309.60	301.00	305.20	273.42	276,920
2023-02-14	308.20	315.40	304.98	309.60	277.37	155,273
2023-02-13	311.20	311.20	308.00	309.40	277.19	180,453
2023-02-10	304.20	311.00	304.20	308.40	276.29	154,071
2023-02-09	313.60	316.60	309.00	310.80	278.44	235,570
2023-02-08	309.00	320.60	307.86	315.00	282.20	445,728
2023-02-07	313.20	318.72	304.20	307.80	275.75	171,531
2023-02-06	320.20	320.20	313.40	314.60	281.84	210,670
2023-02-03	322.60	324.68	317.80	318.60	285.43	291,627
2023-02-02	305.00	328.80	305.00	324.80	290.98	729,585
2023-02-01	307.40	317.80	307.40	311.80	279.34	768,761
2023-01-31	330.80	330.80	312.00	312.80	280.23	474,778
2023-01-30	328.40	331.17	323.40	325.00	291.16	417,511
2023-01-27	328.60	331.80	325.70	330.80	296.36	277,965
2023-01-26	326.00	334.85	321.40	328.80	294.57	1,178,398
2023-01-25	325.80	330.40	321.80	323.00	289.37	340,083
2023-01-24	318.20	331.02	316.63	324.00	290.27	459,987
2023-01-23	314.40	321.80	308.60	315.20	282.38	635,674
2023-01-20	300.60	316.00	300.60	314.20	281.49	494,291
2023-01-19	315.00	315.00	306.40	307.80	275.75	631,523
2023-01-18	316.40	323.40	313.20	314.40	281.67	1,050,683
2023-01-17	319.20	330.00	314.40	316.60	283.64	1,381,758
2023-01-16	313.40	322.59	312.00	319.20	285.97	274,798
2023-01-13	315.00	319.20	309.80	311.20	278.80	164,112
2023-01-12	313.40	320.20	311.18	315.60	282.74	353,389
2023-01-11	309.60	320.20	306.20	313.40	280.77	486,705
2023-01-10	297.80	308.20	295.72	307.60	275.57	572,131
2023-01-09	293.40	301.00	289.40	298.20	267.15	387,286
2023-01-06	302.80	306.80	291.80	297.00	266.08	745,148
2023-01-05	299.00	310.60	297.20	298.60	267.51	141,657
2023-01-04	300.80	304.60	297.20	303.20	271.63	192,265

← NewerPage 16 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.