IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	302.60	309.20	297.60	300.00	268.77	200,972
2022-12-30	307.80	307.80	300.00	302.20	270.74	84,558
2022-12-29	297.00	301.20	290.20	300.00	268.77	103,083
2022-12-28	286.00	295.40	286.00	293.00	262.49	189,074
2022-12-23	290.20	296.00	290.20	291.60	261.24	57,582
2022-12-22	290.40	299.40	288.80	290.20	259.99	216,566
2022-12-21	293.40	300.40	291.05	297.00	259.81	840,783
2022-12-20	292.60	294.80	286.40	287.80	251.76	323,833
2022-12-19	302.20	304.80	292.40	293.80	257.01	526,467
2022-12-16	310.20	311.20	302.60	305.20	266.98	724,389
2022-12-15	313.20	320.40	307.80	307.80	269.25	420,573
2022-12-14	304.40	314.60	299.40	312.40	273.28	375,221
2022-12-13	298.00	313.60	297.40	307.60	269.08	633,861
2022-12-12	296.00	299.00	292.20	298.00	260.68	148,366
2022-12-09	294.40	300.80	292.36	299.00	261.56	203,463
2022-12-08	293.00	296.40	290.20	291.60	255.08	146,990
2022-12-07	285.00	293.80	285.00	292.40	255.78	436,111
2022-12-06	301.80	309.20	292.00	293.00	256.31	178,726
2022-12-05	307.40	309.80	299.00	300.80	263.13	115,787
2022-12-02	293.00	300.40	292.00	298.60	261.21	581,983
2022-12-01	293.00	300.40	293.00	295.00	258.06	451,698
2022-11-30	292.40	297.40	291.80	293.00	256.31	695,651
2022-11-29	296.40	298.80	292.40	292.40	255.78	252,110
2022-11-28	296.00	302.30	292.60	295.00	258.06	341,659
2022-11-25	297.20	300.40	296.40	299.40	261.91	100,725
2022-11-24	301.40	301.40	295.00	298.00	260.68	117,554
2022-11-23	280.20	295.20	280.20	294.40	257.53	149,416
2022-11-22	289.40	293.60	286.00	288.00	251.93	167,330
2022-11-21	290.80	293.60	284.00	293.60	256.83	386,194
2022-11-18	294.40	296.40	287.80	292.00	255.43	267,615
2022-11-17	300.40	300.40	288.20	290.00	253.68	482,616
2022-11-16	293.60	300.00	290.40	293.40	256.66	424,319
2022-11-15	304.00	307.00	298.60	301.80	264.01	447,960
2022-11-14	308.40	317.60	303.40	305.20	266.98	2,337,417
2022-11-11	301.60	318.60	297.60	317.00	277.30	768,532
2022-11-10	271.00	301.80	270.60	300.40	262.78	941,466
2022-11-09	267.00	273.60	266.20	271.20	237.24	223,878
2022-11-08	265.40	274.20	263.60	271.60	237.59	217,585
2022-11-07	263.00	270.80	260.34	267.80	234.26	223,085
2022-11-04	264.80	272.40	260.68	263.00	230.06	332,183
2022-11-03	263.20	266.40	258.60	265.60	232.34	809,519
2022-11-02	252.00	267.20	252.00	267.00	233.56	910,859
2022-11-01	258.60	261.20	255.20	257.00	224.82	425,704
2022-10-31	245.20	254.40	245.20	252.00	220.44	510,034
2022-10-28	249.60	252.40	245.60	250.60	219.22	224,594
2022-10-27	256.20	256.20	248.40	251.00	219.57	207,974
2022-10-26	247.20	250.80	242.20	250.00	218.69	306,616
2022-10-25	233.40	245.00	230.88	242.40	212.04	275,105
2022-10-24	232.00	236.20	228.60	231.20	202.25	226,017
2022-10-21	227.80	234.00	227.20	231.00	202.07	448,561
2022-10-20	230.20	231.60	226.00	230.60	201.72	487,256
2022-10-19	227.80	230.80	223.41	229.60	200.85	738,276
2022-10-18	227.60	232.00	223.00	231.80	202.77	599,674
2022-10-17	214.60	228.00	213.60	225.40	197.17	248,649
2022-10-14	218.00	222.80	216.20	218.20	190.87	295,103
2022-10-13	206.20	219.60	204.60	214.20	187.38	376,123
2022-10-12	206.80	212.40	204.00	207.20	181.25	663,591
2022-10-11	211.60	215.80	209.80	211.40	184.93	458,990
2022-10-10	225.80	230.00	216.20	217.00	189.82	278,671
2022-10-07	235.80	235.80	224.00	224.60	196.47	1,073,092

← NewerPage 17 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.