IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 349.50 | 354.00 | 345.50 | 353.00 | 349.13 | 791,918 |
| 2026-01-30 | 357.00 | 358.50 | 351.50 | 351.50 | 347.65 | 1,297,865 |
| 2026-01-29 | 353.50 | 358.00 | 349.50 | 356.00 | 352.10 | 1,616,236 |
| 2026-01-28 | 353.00 | 355.00 | 350.00 | 350.50 | 346.66 | 1,153,332 |
| 2026-01-27 | 355.50 | 361.99 | 350.00 | 352.00 | 348.15 | 1,660,016 |
| 2026-01-26 | 356.00 | 359.50 | 351.35 | 354.00 | 350.12 | 434,940 |
| 2026-01-23 | 355.00 | 366.50 | 352.00 | 355.00 | 351.11 | 1,034,661 |
| 2026-01-22 | 356.50 | 360.00 | 354.00 | 356.50 | 352.60 | 666,147 |
| 2026-01-21 | 343.00 | 355.39 | 343.00 | 350.00 | 346.17 | 1,057,606 |
| 2026-01-20 | 350.00 | 356.28 | 346.00 | 349.00 | 345.18 | 958,963 |
| 2026-01-19 | 350.00 | 358.90 | 348.50 | 351.50 | 347.65 | 846,162 |
| 2026-01-16 | 347.50 | 354.00 | 346.50 | 353.00 | 349.13 | 138,799 |
| 2026-01-15 | 329.50 | 353.93 | 329.50 | 348.00 | 344.19 | 273,086 |
| 2026-01-14 | 339.50 | 342.50 | 331.00 | 337.50 | 333.80 | 332,003 |
| 2026-01-13 | 354.50 | 362.00 | 340.50 | 340.50 | 336.77 | 458,306 |
| 2026-01-12 | 349.00 | 357.00 | 349.00 | 351.00 | 347.16 | 536,192 |
| 2026-01-09 | 354.00 | 357.00 | 350.50 | 356.50 | 352.60 | 413,418 |
| 2026-01-08 | 352.50 | 355.00 | 348.50 | 353.00 | 349.13 | 816,067 |
| 2026-01-07 | 355.00 | 355.00 | 346.50 | 352.00 | 348.15 | 416,235 |
| 2026-01-06 | 352.50 | 354.00 | 347.00 | 353.50 | 349.63 | 759,563 |
| 2026-01-05 | 351.00 | 355.00 | 345.50 | 352.50 | 348.64 | 650,436 |
| 2026-01-02 | 360.00 | 360.00 | 345.00 | 350.50 | 346.66 | 471,784 |
| 2025-12-31 | 366.50 | 366.50 | 358.50 | 360.00 | 348.15 | 99,268 |
| 2025-12-30 | 360.00 | 365.50 | 356.00 | 365.50 | 353.46 | 336,828 |
| 2025-12-29 | 358.00 | 359.50 | 352.00 | 359.50 | 347.66 | 296,600 |
| 2025-12-24 | 360.00 | 360.00 | 355.00 | 355.00 | 343.31 | 71,259 |
| 2025-12-23 | 353.00 | 358.50 | 353.00 | 357.00 | 345.24 | 279,140 |
| 2025-12-22 | 361.00 | 361.00 | 349.50 | 357.00 | 345.24 | 342,685 |
| 2025-12-19 | 367.00 | 367.00 | 351.88 | 355.00 | 343.31 | 820,134 |
| 2025-12-18 | 352.00 | 361.00 | 351.50 | 358.00 | 346.21 | 971,124 |
| 2025-12-17 | 346.50 | 363.00 | 341.00 | 354.00 | 342.34 | 1,805,745 |
| 2025-12-16 | 339.00 | 343.00 | 337.00 | 338.00 | 326.87 | 429,509 |
| 2025-12-15 | 339.50 | 340.00 | 336.50 | 338.00 | 326.87 | 258,338 |
| 2025-12-12 | 331.50 | 345.00 | 331.50 | 338.00 | 326.87 | 1,148,257 |
| 2025-12-11 | 339.50 | 342.50 | 336.50 | 337.50 | 326.39 | 288,336 |
| 2025-12-10 | 344.50 | 347.50 | 338.00 | 338.00 | 326.87 | 1,122,533 |
| 2025-12-09 | 350.00 | 350.00 | 344.00 | 348.00 | 336.54 | 381,042 |
| 2025-12-08 | 344.00 | 349.50 | 344.00 | 347.00 | 335.57 | 595,220 |
| 2025-12-05 | 346.50 | 348.00 | 344.50 | 348.00 | 336.54 | 457,604 |
| 2025-12-04 | 347.00 | 347.50 | 341.50 | 346.50 | 335.09 | 644,742 |
| 2025-12-03 | 345.00 | 345.50 | 339.50 | 345.00 | 333.64 | 771,563 |
| 2025-12-02 | 331.50 | 345.00 | 331.50 | 345.00 | 333.64 | 624,516 |
| 2025-12-01 | 338.50 | 348.00 | 336.50 | 340.00 | 328.80 | 3,363,768 |
| 2025-11-28 | 345.50 | 348.50 | 344.50 | 347.00 | 335.57 | 1,068,338 |
| 2025-11-27 | 340.50 | 345.50 | 337.00 | 344.50 | 333.16 | 2,002,696 |
| 2025-11-26 | 333.50 | 340.00 | 328.50 | 337.50 | 326.39 | 2,517,908 |
| 2025-11-25 | 324.00 | 329.50 | 318.00 | 329.50 | 318.65 | 968,256 |
| 2025-11-24 | 311.00 | 323.00 | 311.00 | 321.50 | 310.91 | 770,469 |
| 2025-11-21 | 325.00 | 329.85 | 312.50 | 319.50 | 308.98 | 537,520 |
| 2025-11-20 | 338.50 | 342.00 | 334.50 | 335.50 | 324.45 | 556,109 |
| 2025-11-19 | 347.00 | 347.00 | 335.50 | 336.50 | 325.42 | 388,019 |
| 2025-11-18 | 333.00 | 340.00 | 333.00 | 337.50 | 326.39 | 882,295 |
| 2025-11-17 | 352.50 | 352.50 | 339.50 | 340.00 | 328.80 | 254,970 |
| 2025-11-14 | 345.00 | 345.00 | 337.00 | 343.00 | 331.71 | 319,259 |
| 2025-11-13 | 353.00 | 353.00 | 346.50 | 346.50 | 335.09 | 275,187 |
| 2025-11-12 | 355.50 | 355.50 | 349.00 | 351.50 | 339.93 | 214,211 |
| 2025-11-11 | 348.00 | 358.50 | 348.00 | 355.00 | 343.31 | 248,499 |
| 2025-11-10 | 359.00 | 359.00 | 354.50 | 356.00 | 344.28 | 228,598 |
| 2025-11-07 | 358.00 | 360.50 | 353.00 | 355.50 | 343.79 | 470,088 |
| 2025-11-06 | 355.50 | 365.50 | 355.50 | 359.00 | 347.18 | 403,589 |
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.