IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	520.00	525.00	511.50	521.00	450.71	741,734
2022-01-18	536.00	536.00	516.50	524.50	453.74	1,238,146
2022-01-17	520.50	529.00	520.50	527.00	455.90	1,053,371
2022-01-14	532.50	532.50	517.50	519.00	448.98	978,298
2022-01-13	550.00	550.00	528.50	528.50	457.20	247,358
2022-01-12	534.00	539.50	531.50	535.00	462.82	182,355
2022-01-11	537.00	538.50	531.00	535.00	462.82	250,964
2022-01-10	528.50	545.00	528.50	532.50	460.66	731,913
2022-01-07	536.50	545.50	536.50	543.00	469.74	867,105
2022-01-06	545.00	550.50	544.50	546.50	472.77	887,223
2022-01-05	544.00	563.50	544.00	554.00	479.26	250,674
2022-01-04	566.50	566.50	554.00	559.50	484.01	461,139
2021-12-31	545.00	562.00	545.00	560.50	484.88	149,934
2021-12-30	535.00	555.00	535.00	554.00	479.26	406,828
2021-12-29	530.00	544.50	525.50	543.50	470.17	861,270
2021-12-24	525.50	535.00	524.00	524.00	453.30	71,377
2021-12-23	509.00	528.00	509.00	525.00	454.17	299,607
2021-12-22	511.00	524.61	511.00	522.50	445.95	348,378
2021-12-21	505.50	516.11	505.50	511.00	436.13	386,732
2021-12-20	507.00	512.00	498.40	506.00	431.87	1,172,287
2021-12-17	510.00	525.50	500.50	514.50	439.12	2,596,584
2021-12-16	605.00	605.00	505.00	517.50	441.68	1,240,869
2021-12-15	600.50	604.31	593.00	602.00	513.80	432,795
2021-12-14	600.00	602.50	591.50	595.00	507.83	537,322
2021-12-13	579.00	595.50	579.00	591.00	504.41	209,308
2021-12-10	579.00	597.00	579.00	590.50	503.99	291,675
2021-12-09	597.00	601.00	589.50	590.00	503.56	234,811
2021-12-08	590.00	597.50	586.50	589.50	503.13	305,352
2021-12-07	577.00	591.00	576.50	588.00	501.85	140,727
2021-12-06	570.50	580.00	564.00	578.00	493.32	586,466
2021-12-03	576.50	579.00	568.50	571.00	487.34	358,745
2021-12-02	576.50	582.00	572.50	573.00	489.05	379,386
2021-12-01	593.50	593.50	576.00	582.00	496.73	383,533
2021-11-30	594.50	594.50	576.00	577.50	492.89	545,072
2021-11-29	588.00	597.00	586.00	589.50	503.13	382,192
2021-11-26	580.50	589.50	579.50	580.00	495.03	916,787
2021-11-25	597.00	604.50	593.00	593.00	506.12	317,289
2021-11-24	596.00	602.50	592.50	596.50	509.11	266,794
2021-11-23	599.50	599.50	591.00	596.50	509.11	349,089
2021-11-22	604.00	610.50	597.50	601.00	512.95	528,294
2021-11-19	600.00	604.00	595.50	599.00	511.24	163,334
2021-11-18	580.00	600.50	580.00	599.00	511.24	205,269
2021-11-17	582.00	597.50	582.00	592.00	505.27	378,511
2021-11-16	593.50	593.50	586.00	592.00	505.27	239,469
2021-11-15	580.00	594.00	580.00	589.50	503.13	102,437
2021-11-12	580.00	595.00	580.00	590.50	503.99	191,443
2021-11-11	596.50	596.50	581.00	588.00	501.85	127,574
2021-11-10	584.00	589.00	580.00	584.00	498.44	166,883
2021-11-09	585.50	588.50	575.50	585.00	499.29	727,040
2021-11-08	578.50	588.50	578.50	586.50	500.57	230,436
2021-11-05	569.00	591.00	569.00	585.00	499.29	471,916
2021-11-04	577.00	586.00	571.50	579.50	494.60	347,900
2021-11-03	569.50	577.50	565.50	574.50	490.33	514,697
2021-11-02	570.00	575.50	569.00	572.00	488.20	318,253
2021-11-01	573.00	575.50	569.50	570.00	486.49	340,989
2021-10-29	585.00	585.00	568.50	571.50	487.77	214,594
2021-10-28	570.00	576.50	568.50	574.00	489.90	104,775
2021-10-27	554.00	573.00	554.00	570.00	486.49	373,555
2021-10-26	561.00	571.00	561.00	569.50	486.06	264,030
2021-10-25	552.00	574.50	552.00	565.00	482.22	432,844

← NewerPage 21 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.