IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	235.80	235.80	224.00	224.60	196.47	1,073,092
2022-10-06	233.00	234.00	227.60	232.00	202.95	320,528
2022-10-05	229.40	230.60	226.20	228.60	199.97	484,834
2022-10-04	220.40	231.00	220.40	230.40	201.55	357,935
2022-10-03	214.80	219.00	211.20	217.20	190.00	1,117,150
2022-09-30	218.20	226.40	216.20	219.80	192.27	680,636
2022-09-29	226.00	226.00	218.00	220.20	192.62	1,029,079
2022-09-28	220.20	225.80	212.00	225.40	197.17	875,848
2022-09-27	220.60	229.40	220.60	222.40	194.55	1,018,943
2022-09-26	225.00	227.20	219.40	226.00	197.70	465,880
2022-09-23	228.60	231.40	218.60	223.40	195.42	579,527
2022-09-22	233.00	236.40	227.40	227.40	198.92	324,475
2022-09-21	226.80	238.20	226.00	235.40	205.92	362,946
2022-09-20	247.40	256.80	225.40	232.00	202.95	651,963
2022-09-16	261.40	263.43	250.00	254.00	222.19	846,261
2022-09-15	243.80	255.80	243.80	252.20	220.62	593,809
2022-09-14	255.00	256.20	248.40	249.20	217.99	469,639
2022-09-13	280.80	280.80	255.40	255.40	223.42	608,169
2022-09-12	262.00	274.80	262.00	274.20	239.86	596,407
2022-09-09	254.00	271.04	254.00	268.00	234.44	668,131
2022-09-08	273.40	275.00	256.60	258.20	225.87	3,830,868
2022-09-07	272.20	275.60	270.00	272.00	237.94	945,736
2022-09-06	270.00	276.80	270.00	273.20	238.99	916,696
2022-09-05	267.20	270.40	266.40	270.40	236.54	3,070,632
2022-09-02	259.20	272.60	259.20	272.60	238.46	816,690
2022-09-01	264.60	267.20	263.80	265.00	231.81	2,355,395
2022-08-31	271.60	271.60	263.60	268.60	234.96	889,465
2022-08-30	268.80	269.20	259.89	265.00	231.81	1,750,217
2022-08-26	260.20	264.00	259.60	263.60	230.59	742,410
2022-08-25	256.20	261.20	254.20	261.00	228.31	410,863
2022-08-24	249.80	258.00	249.80	258.00	225.69	1,307,566
2022-08-23	254.00	257.00	252.40	257.00	224.82	2,076,731
2022-08-22	260.60	260.60	253.80	255.60	223.59	582,583
2022-08-19	260.80	263.80	257.60	260.00	227.44	328,031
2022-08-18	264.40	268.20	256.80	263.60	230.59	642,584
2022-08-17	276.60	276.60	260.20	260.20	227.61	1,367,543
2022-08-16	282.40	283.40	273.40	273.40	239.16	864,802
2022-08-15	275.60	278.00	271.00	277.60	242.84	321,299
2022-08-12	272.40	277.40	269.20	274.20	239.86	234,326
2022-08-11	278.40	282.40	270.20	272.20	238.11	242,113
2022-08-10	260.60	271.00	259.24	271.00	237.06	605,863
2022-08-09	273.80	274.20	260.40	261.40	228.66	152,191
2022-08-08	273.40	276.40	269.40	274.20	239.86	365,414
2022-08-05	274.00	274.60	264.80	267.20	233.74	492,694
2022-08-04	264.80	270.00	261.00	269.80	236.01	3,121,501
2022-08-03	260.60	262.80	257.40	261.40	228.66	263,660
2022-08-02	274.20	275.00	259.80	260.60	227.96	3,002,661
2022-08-01	273.40	277.40	272.11	276.20	241.61	693,460
2022-07-29	265.00	274.80	261.46	273.60	239.34	539,771
2022-07-28	247.00	261.13	247.00	259.20	226.74	402,393
2022-07-27	247.00	258.60	247.00	253.40	221.67	321,119
2022-07-26	257.00	257.23	250.40	252.80	221.14	1,852,778
2022-07-25	257.80	259.80	255.60	256.60	224.47	671,686
2022-07-22	256.80	262.20	254.60	259.60	227.09	891,668
2022-07-21	246.40	258.60	246.40	257.80	225.52	671,278
2022-07-20	247.00	248.40	243.60	248.00	216.94	671,743
2022-07-19	244.00	247.40	238.80	243.20	212.74	1,706,646
2022-07-18	240.00	251.00	240.00	249.00	217.82	524,028
2022-07-15	235.40	245.40	234.20	245.00	214.32	429,868
2022-07-14	247.60	247.60	233.80	236.00	206.45	1,117,821

← NewerPage 18 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.