IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	423.40	427.60	410.60	416.20	360.05	321,699
2022-04-12	419.40	427.80	419.40	423.00	365.93	305,299
2022-04-11	420.40	434.00	420.40	428.60	370.77	317,243
2022-04-08	429.60	432.00	427.60	431.00	372.85	158,912
2022-04-07	422.80	431.60	421.40	427.00	369.39	210,604
2022-04-06	451.20	453.80	419.80	424.60	367.31	512,086
2022-04-05	431.20	439.20	428.80	438.20	379.08	1,190,861
2022-04-04	426.80	433.20	420.40	431.00	372.85	255,639
2022-04-01	422.40	426.20	420.00	425.40	368.01	232,086
2022-03-31	406.60	427.80	406.60	421.00	364.20	593,884
2022-03-30	425.60	425.60	412.20	420.20	363.51	519,248
2022-03-29	424.20	428.80	416.00	425.00	367.66	1,100,981
2022-03-28	422.20	422.20	412.80	414.20	358.32	346,187
2022-03-25	408.40	419.80	408.40	412.20	356.59	225,564
2022-03-24	417.00	417.80	412.20	415.00	359.01	901,412
2022-03-23	418.40	426.20	416.00	418.20	361.78	139,510
2022-03-22	430.60	431.80	422.00	424.60	367.31	409,763
2022-03-21	436.40	436.40	415.20	423.20	366.10	327,229
2022-03-18	433.60	434.40	420.60	433.20	374.75	810,337
2022-03-17	431.00	436.60	427.80	436.60	377.69	302,828
2022-03-16	416.00	430.20	409.20	430.20	372.16	1,025,931
2022-03-15	426.40	426.40	404.80	404.80	350.19	425,897
2022-03-14	412.00	419.00	410.40	414.20	358.32	197,081
2022-03-11	387.40	413.80	387.40	408.80	353.65	331,345
2022-03-10	404.00	404.00	392.40	396.00	342.57	281,410
2022-03-09	363.60	399.80	363.60	399.80	345.86	530,272
2022-03-08	380.00	382.00	371.40	372.00	321.81	433,636
2022-03-07	382.80	385.20	363.60	377.60	326.66	658,301
2022-03-04	409.40	409.40	383.80	385.40	333.40	266,045
2022-03-03	414.00	419.80	399.20	399.60	345.69	411,992
2022-03-02	414.80	420.80	406.00	416.20	360.05	396,079
2022-03-01	441.80	441.80	411.00	411.00	355.55	207,696
2022-02-28	440.00	440.00	424.56	432.20	373.89	434,881
2022-02-25	413.20	429.60	413.20	429.20	371.29	261,871
2022-02-24	426.40	426.40	412.20	422.20	365.24	463,495
2022-02-23	423.40	436.80	422.80	430.60	372.50	827,137
2022-02-22	422.40	429.60	420.20	425.00	367.66	463,233
2022-02-21	425.60	435.40	425.00	428.80	370.95	268,646
2022-02-18	442.00	442.60	432.00	432.00	373.72	169,184
2022-02-17	445.40	450.20	440.80	440.80	381.33	263,344
2022-02-16	459.20	459.20	443.40	448.20	387.73	244,224
2022-02-15	458.20	460.40	451.52	458.00	396.21	328,126
2022-02-14	458.00	461.60	448.80	452.40	391.36	193,781
2022-02-11	474.40	474.76	464.60	466.60	403.65	168,126
2022-02-10	483.00	483.00	471.00	475.40	411.26	261,691
2022-02-09	481.00	486.20	478.40	482.20	417.14	831,242
2022-02-08	489.40	489.40	472.60	477.80	413.34	351,078
2022-02-07	472.40	479.40	472.40	479.00	414.37	353,141
2022-02-04	490.40	490.40	475.20	475.80	411.61	313,029
2022-02-03	487.80	493.40	486.00	486.00	420.43	1,290,356
2022-02-02	498.00	501.00	487.20	491.20	424.93	622,693
2022-02-01	505.00	505.00	493.20	496.80	429.77	458,940
2022-01-31	472.00	495.20	472.00	492.40	425.97	455,311
2022-01-28	474.20	485.65	474.00	483.60	418.35	1,266,685
2022-01-27	484.80	489.20	481.40	486.40	420.78	820,047
2022-01-26	493.80	502.50	490.20	490.60	424.41	1,233,795
2022-01-25	503.00	503.00	491.00	493.40	426.83	422,843
2022-01-24	514.00	516.50	492.00	495.00	428.22	442,004
2022-01-21	520.00	521.50	515.00	516.50	446.81	325,922
2022-01-20	524.00	527.00	519.50	524.00	453.30	462,000

← NewerPage 20 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.