IntegraFin Holdings plc historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.