IntegraFin Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	329.00	330.75	322.00	323.00	319.46	376,676
2026-04-28	326.00	332.00	326.00	328.50	324.90	267,789
2026-04-27	329.50	334.00	326.00	333.00	329.35	412,167
2026-04-24	342.00	342.00	330.00	331.50	327.87	582,931
2026-04-23	340.00	342.50	339.50	341.00	337.27	366,408
2026-04-22	338.00	349.00	338.00	342.50	338.75	1,079,789
2026-04-21	351.00	356.50	331.00	348.00	344.19	782,750
2026-04-20	350.50	350.50	338.00	341.50	337.76	306,838
2026-04-17	337.50	345.00	336.00	342.50	338.75	1,122,280
2026-04-16	333.50	339.00	332.50	336.00	332.32	395,338
2026-04-15	329.50	334.59	327.57	333.50	329.85	525,360
2026-04-14	325.50	335.00	323.00	334.00	330.34	1,183,254
2026-04-13	312.00	322.50	312.00	322.50	318.97	567,180
2026-04-10	315.50	325.00	315.50	319.50	316.00	496,436
2026-04-09	319.00	323.50	319.00	321.50	317.98	359,930
2026-04-08	322.50	330.50	321.00	324.50	320.95	2,106,615
2026-04-07	310.50	317.00	310.50	315.00	311.55	451,396
2026-04-02	317.50	317.50	306.50	313.00	309.57	359,058
2026-04-01	312.00	316.50	310.00	313.00	309.57	325,788
2026-03-31	306.00	307.50	299.50	306.00	302.65	1,467,330
2026-03-30	293.00	302.50	293.00	298.50	295.23	458,627
2026-03-27	309.00	309.50	300.00	301.00	297.70	315,539
2026-03-26	305.00	308.00	302.50	308.00	304.63	292,846
2026-03-25	309.50	312.00	307.01	309.50	306.11	704,369
2026-03-24	312.00	312.00	305.00	305.00	301.66	575,879
2026-03-23	299.00	313.00	294.00	307.00	303.64	585,157
2026-03-20	314.50	314.50	301.50	303.50	300.18	1,278,013
2026-03-19	312.50	316.50	306.00	307.50	304.13	792,293
2026-03-18	321.50	323.00	316.50	316.50	313.03	308,610
2026-03-17	316.50	322.50	314.50	320.00	316.50	374,227
2026-03-16	312.50	318.00	309.66	316.00	312.54	320,665
2026-03-13	313.50	314.50	310.00	311.50	308.09	363,019
2026-03-12	315.00	318.00	311.00	313.00	309.57	295,927
2026-03-11	316.00	317.50	311.00	314.50	311.06	386,858
2026-03-10	318.00	322.50	316.50	319.50	316.00	271,634
2026-03-09	326.00	326.00	309.50	313.50	310.07	414,640
2026-03-06	323.00	323.00	314.00	318.50	315.01	1,459,579
2026-03-05	311.50	319.00	311.50	315.50	312.05	971,103
2026-03-04	308.00	319.50	308.00	316.50	313.03	767,459
2026-03-03	324.00	324.00	309.80	311.50	308.09	397,992
2026-03-02	316.00	320.50	308.01	317.00	313.53	258,069
2026-02-27	319.00	321.50	316.50	318.00	314.52	815,904
2026-02-26	318.00	318.00	312.00	318.00	314.52	420,523
2026-02-25	308.50	312.50	304.69	312.50	309.08	706,699
2026-02-24	321.50	321.50	305.50	305.50	302.15	916,173
2026-02-23	326.00	326.00	311.50	313.50	310.07	195,781
2026-02-20	308.00	320.65	308.00	318.00	314.52	281,748
2026-02-19	330.00	330.00	311.50	314.50	311.06	387,113
2026-02-18	324.50	329.00	321.00	321.00	317.48	405,836
2026-02-17	338.00	338.00	326.00	329.00	325.40	1,671,194
2026-02-16	335.50	343.00	335.50	336.50	332.82	1,030,879
2026-02-13	337.00	337.00	333.00	336.00	332.32	981,148
2026-02-12	324.50	343.50	324.50	332.50	328.86	1,259,289
2026-02-11	351.50	351.50	328.50	328.50	324.90	2,639,642
2026-02-10	352.50	356.50	349.00	349.00	345.18	639,066
2026-02-09	338.00	354.00	338.00	352.50	348.64	450,943
2026-02-06	346.00	348.50	344.00	347.00	343.20	692,835
2026-02-05	351.00	355.00	344.00	347.50	343.69	1,045,923
2026-02-04	360.00	360.00	350.50	353.00	349.13	533,544
2026-02-03	353.00	359.00	351.00	352.00	348.15	564,285

← NewerPage 3 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.