IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	244.20	244.20	234.80	241.40	211.17	1,648,994
2022-07-12	236.20	241.20	229.20	238.80	208.89	1,201,682
2022-07-11	223.00	232.20	222.60	232.20	203.12	863,634
2022-07-08	218.60	229.80	217.40	227.20	198.75	858,475
2022-07-07	216.20	223.80	216.20	222.40	194.55	346,705
2022-07-06	207.20	222.20	207.20	221.80	194.02	743,800
2022-07-05	222.40	222.40	207.80	213.00	186.33	526,261
2022-07-04	223.80	224.60	216.00	217.40	190.17	1,152,737
2022-07-01	220.00	223.64	218.80	223.20	195.25	574,798
2022-06-30	229.40	229.40	218.80	224.80	196.65	714,722
2022-06-29	237.20	237.60	229.60	231.40	202.42	467,078
2022-06-28	250.40	250.40	238.80	239.40	209.42	1,114,376
2022-06-27	234.40	246.00	234.40	245.20	214.49	2,068,314
2022-06-24	231.80	241.40	229.40	239.80	209.77	1,586,566
2022-06-23	235.80	237.60	230.00	230.40	201.55	1,310,138
2022-06-22	233.20	236.60	223.73	236.60	206.97	1,579,966
2022-06-21	242.80	245.60	233.40	235.40	205.92	725,142
2022-06-20	254.00	254.00	242.20	245.00	214.32	395,671
2022-06-17	256.80	256.80	249.20	252.40	220.79	1,612,819
2022-06-16	259.00	259.16	249.40	250.40	219.04	1,278,878
2022-06-15	265.80	267.40	258.40	261.40	228.66	490,572
2022-06-14	260.60	263.80	259.00	260.20	227.61	1,435,241
2022-06-13	262.20	265.00	255.07	262.00	229.19	1,030,516
2022-06-10	275.20	275.80	265.38	267.40	233.91	619,018
2022-06-09	289.20	289.20	276.20	276.40	241.79	479,372
2022-06-08	300.20	300.20	287.20	289.00	250.01	2,217,453
2022-06-07	299.00	305.20	291.40	294.20	254.51	3,295,502
2022-06-06	312.40	315.32	303.80	303.80	262.81	1,619,424
2022-06-01	304.80	315.00	301.00	309.80	268.00	642,416
2022-05-31	291.80	305.00	285.40	301.60	260.91	2,274,507
2022-05-30	291.80	299.20	288.00	293.40	253.82	925,023
2022-05-27	281.00	296.20	281.00	291.80	252.43	1,334,587
2022-05-26	344.20	346.00	283.80	284.20	245.86	2,775,629
2022-05-25	349.80	354.40	344.80	349.40	302.26	195,746
2022-05-24	360.00	360.00	346.60	353.60	305.89	273,886
2022-05-23	351.40	357.80	349.60	357.80	309.53	621,536
2022-05-20	347.80	349.40	340.00	345.80	299.15	1,090,080
2022-05-19	345.60	345.60	330.40	338.20	292.57	250,075
2022-05-18	351.60	357.20	347.20	348.80	301.74	275,509
2022-05-17	354.80	359.00	351.80	355.00	307.10	330,062
2022-05-16	359.40	359.40	347.80	352.80	305.20	434,849
2022-05-13	343.60	351.60	343.00	350.60	303.30	549,252
2022-05-12	340.20	341.20	330.00	340.80	294.82	217,890
2022-05-11	346.20	346.60	336.60	341.80	295.69	420,863
2022-05-10	333.20	343.40	328.20	337.80	292.22	291,830
2022-05-09	345.60	345.60	329.80	333.00	288.07	454,008
2022-05-06	342.20	342.20	333.20	337.20	291.71	448,133
2022-05-05	351.40	356.60	341.40	343.20	296.90	416,187
2022-05-04	354.20	355.93	341.00	348.20	301.22	506,736
2022-05-03	351.60	361.80	351.60	356.60	308.49	357,251
2022-04-29	359.80	365.40	356.00	360.40	311.78	244,788
2022-04-28	360.60	363.60	354.20	355.00	307.10	435,460
2022-04-27	359.80	368.00	355.40	356.60	308.49	791,704
2022-04-26	371.80	376.80	367.60	367.60	318.00	636,284
2022-04-25	378.00	379.60	366.60	375.20	324.58	588,527
2022-04-22	380.00	389.11	377.80	381.60	330.12	403,766
2022-04-21	401.40	403.20	387.20	388.60	336.17	453,696
2022-04-20	404.40	409.40	401.20	402.20	347.94	1,130,955
2022-04-19	406.80	412.00	398.20	402.80	348.46	293,721
2022-04-14	414.60	418.01	411.80	416.20	360.05	6,190,966

← NewerPage 19 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.