IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 369.50 | 382.00 | 369.50 | 376.00 | 376.00 | 308,193 |
| 2026-07-23 | 389.00 | 389.00 | 377.50 | 378.50 | 378.50 | 380,555 |
| 2026-07-22 | 392.50 | 392.50 | 383.50 | 389.00 | 389.00 | 307,424 |
| 2026-07-21 | 390.00 | 393.00 | 385.00 | 392.00 | 392.00 | 430,069 |
| 2026-07-20 | 387.00 | 392.00 | 387.00 | 390.50 | 390.50 | 391,273 |
| 2026-07-17 | 390.00 | 395.00 | 386.50 | 390.00 | 390.00 | 1,145,809 |
| 2026-07-16 | 390.00 | 390.00 | 378.50 | 390.00 | 390.00 | 739,934 |
| 2026-07-15 | 382.50 | 385.00 | 374.50 | 384.00 | 384.00 | 420,582 |
| 2026-07-14 | 368.00 | 380.00 | 359.00 | 374.50 | 374.50 | 1,381,230 |
| 2026-07-13 | 369.00 | 379.50 | 367.00 | 379.50 | 379.50 | 414,390 |
| 2026-07-10 | 387.00 | 387.00 | 373.00 | 376.00 | 376.00 | 1,200,594 |
| 2026-07-09 | 384.00 | 384.00 | 371.00 | 375.00 | 375.00 | 531,915 |
| 2026-07-08 | 383.00 | 383.00 | 370.00 | 372.00 | 372.00 | 2,168,910 |
| 2026-07-07 | 387.50 | 388.50 | 378.50 | 381.00 | 381.00 | 915,794 |
| 2026-07-06 | 390.00 | 391.50 | 385.00 | 385.00 | 385.00 | 402,664 |
| 2026-07-03 | 369.50 | 389.00 | 369.50 | 387.50 | 387.50 | 2,006,819 |
| 2026-07-02 | 363.00 | 376.50 | 363.00 | 375.00 | 375.00 | 634,382 |
| 2026-07-01 | 353.00 | 372.50 | 353.00 | 367.50 | 367.50 | 1,480,013 |
| 2026-06-30 | 359.50 | 359.50 | 351.50 | 354.50 | 354.50 | 544,375 |
| 2026-06-29 | 355.00 | 355.00 | 350.00 | 351.50 | 351.50 | 1,432,248 |
| 2026-06-26 | 345.50 | 352.00 | 344.50 | 351.00 | 351.00 | 203,234 |
| 2026-06-25 | 357.50 | 364.50 | 353.50 | 353.50 | 353.50 | 339,749 |
| 2026-06-24 | 363.50 | 363.50 | 353.00 | 358.00 | 358.00 | 940,011 |
| 2026-06-23 | 341.50 | 356.00 | 341.50 | 355.50 | 355.50 | 1,171,633 |
| 2026-06-22 | 356.00 | 356.00 | 348.00 | 349.50 | 349.50 | 320,700 |
| 2026-06-19 | 358.50 | 361.50 | 350.50 | 352.50 | 352.50 | 4,417,058 |
| 2026-06-18 | 361.00 | 363.00 | 357.00 | 359.50 | 359.50 | 1,223,109 |
| 2026-06-17 | 367.50 | 367.50 | 355.00 | 362.50 | 362.50 | 1,065,343 |
| 2026-06-16 | 353.50 | 363.50 | 353.50 | 359.00 | 359.00 | 615,526 |
| 2026-06-15 | 363.00 | 366.50 | 353.50 | 353.50 | 353.50 | 293,277 |
| 2026-06-12 | 355.00 | 360.50 | 351.00 | 358.00 | 358.00 | 367,242 |
| 2026-06-11 | 350.50 | 353.00 | 348.00 | 350.50 | 350.50 | 240,819 |
| 2026-06-10 | 355.00 | 355.00 | 343.50 | 353.50 | 353.50 | 195,397 |
| 2026-06-09 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | 591,495 |
| 2026-06-08 | 345.50 | 354.00 | 344.50 | 350.50 | 350.50 | 721,674 |
| 2026-06-05 | 351.50 | 356.00 | 348.00 | 348.00 | 348.00 | 373,940 |
| 2026-06-04 | 342.50 | 351.50 | 342.50 | 351.50 | 351.50 | 979,648 |
| 2026-06-03 | 357.50 | 357.50 | 340.50 | 343.50 | 343.50 | 409,358 |
| 2026-06-02 | 341.50 | 358.00 | 341.50 | 349.50 | 349.50 | 403,637 |
| 2026-06-01 | 336.50 | 338.50 | 332.50 | 337.50 | 337.50 | 286,672 |
| 2026-05-29 | 339.00 | 340.50 | 335.00 | 338.50 | 338.50 | 488,770 |
| 2026-05-28 | 340.00 | 345.00 | 335.00 | 335.50 | 335.50 | 398,571 |
| 2026-05-27 | 347.50 | 353.50 | 345.00 | 347.00 | 343.20 | 493,578 |
| 2026-05-26 | 352.00 | 353.50 | 346.00 | 348.00 | 344.19 | 607,323 |
| 2026-05-22 | 333.50 | 350.50 | 333.50 | 350.50 | 346.66 | 739,854 |
| 2026-05-21 | 334.50 | 347.00 | 333.50 | 341.50 | 337.76 | 627,189 |
| 2026-05-20 | 349.50 | 349.50 | 319.00 | 333.00 | 329.35 | 2,176,511 |
| 2026-05-19 | 331.00 | 345.50 | 331.00 | 337.50 | 333.80 | 874,317 |
| 2026-05-18 | 344.50 | 344.50 | 333.00 | 338.00 | 334.30 | 283,910 |
| 2026-05-15 | 344.50 | 344.50 | 331.00 | 335.50 | 331.83 | 970,611 |
| 2026-05-14 | 330.00 | 338.50 | 324.00 | 338.50 | 334.79 | 688,258 |
| 2026-05-13 | 324.50 | 330.00 | 319.00 | 322.50 | 318.97 | 3,331,680 |
| 2026-05-12 | 326.50 | 332.50 | 322.84 | 323.00 | 319.46 | 851,728 |
| 2026-05-11 | 322.00 | 336.00 | 322.00 | 336.00 | 332.32 | 467,022 |
| 2026-05-08 | 329.00 | 334.50 | 328.00 | 332.00 | 328.36 | 814,721 |
| 2026-05-07 | 327.00 | 332.50 | 325.50 | 332.00 | 328.36 | 953,736 |
| 2026-05-06 | 329.50 | 334.50 | 323.50 | 326.50 | 322.92 | 960,030 |
| 2026-05-05 | 325.00 | 328.25 | 319.00 | 320.50 | 316.99 | 3,755,748 |
| 2026-05-01 | 324.00 | 327.00 | 324.00 | 326.00 | 322.43 | 230,850 |
| 2026-04-30 | 321.00 | 327.50 | 320.00 | 326.00 | 322.43 | 634,900 |
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.