IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 372.50 | 372.50 | 361.50 | 362.00 | 350.08 | 584,146 |
| 2025-11-04 | 357.50 | 366.00 | 357.50 | 364.50 | 352.50 | 839,045 |
| 2025-11-03 | 370.00 | 370.00 | 359.00 | 366.50 | 354.43 | 543,514 |
| 2025-10-31 | 370.00 | 370.00 | 361.00 | 362.50 | 350.56 | 429,354 |
| 2025-10-30 | 368.50 | 370.00 | 363.00 | 367.50 | 355.40 | 533,012 |
| 2025-10-29 | 377.00 | 377.50 | 371.00 | 371.00 | 358.78 | 964,222 |
| 2025-10-28 | 377.50 | 377.50 | 371.92 | 375.50 | 363.13 | 1,235,882 |
| 2025-10-27 | 366.00 | 378.00 | 366.00 | 375.00 | 362.65 | 1,037,079 |
| 2025-10-24 | 370.50 | 376.00 | 370.00 | 376.00 | 363.62 | 1,022,057 |
| 2025-10-23 | 376.50 | 376.50 | 364.00 | 370.00 | 357.82 | 918,596 |
| 2025-10-22 | 354.00 | 371.00 | 354.00 | 366.00 | 353.95 | 2,359,188 |
| 2025-10-21 | 350.00 | 365.00 | 350.00 | 364.50 | 352.50 | 247,953 |
| 2025-10-20 | 354.00 | 360.00 | 353.34 | 360.00 | 348.15 | 872,299 |
| 2025-10-17 | 362.50 | 362.50 | 346.00 | 353.00 | 341.38 | 409,660 |
| 2025-10-16 | 365.00 | 365.00 | 359.50 | 362.00 | 350.08 | 439,764 |
| 2025-10-15 | 371.00 | 371.00 | 361.50 | 363.50 | 351.53 | 516,668 |
| 2025-10-14 | 370.00 | 375.00 | 360.50 | 368.00 | 355.88 | 1,282,407 |
| 2025-10-13 | 365.50 | 369.44 | 364.50 | 366.00 | 353.95 | 1,909,408 |
| 2025-10-10 | 373.50 | 373.50 | 363.44 | 365.50 | 353.46 | 938,199 |
| 2025-10-09 | 355.50 | 367.50 | 355.50 | 366.00 | 353.95 | 1,771,838 |
| 2025-10-08 | 365.00 | 365.50 | 358.50 | 363.00 | 351.05 | 1,008,181 |
| 2025-10-07 | 358.50 | 364.00 | 356.00 | 361.50 | 349.60 | 567,269 |
| 2025-10-06 | 359.00 | 364.50 | 353.50 | 357.50 | 345.73 | 662,963 |
| 2025-10-03 | 347.00 | 355.50 | 344.50 | 352.50 | 340.89 | 797,312 |
| 2025-10-02 | 347.50 | 348.00 | 341.00 | 343.00 | 331.71 | 153,526 |
| 2025-10-01 | 343.00 | 346.00 | 338.00 | 343.50 | 332.19 | 356,060 |
| 2025-09-30 | 332.00 | 347.50 | 332.00 | 347.00 | 335.57 | 827,705 |
| 2025-09-29 | 335.50 | 338.50 | 333.00 | 337.50 | 326.39 | 962,207 |
| 2025-09-26 | 334.50 | 335.00 | 330.50 | 332.50 | 321.55 | 532,751 |
| 2025-09-25 | 330.00 | 334.50 | 328.50 | 333.00 | 322.03 | 199,981 |
| 2025-09-24 | 332.50 | 336.00 | 328.75 | 335.00 | 323.97 | 1,784,231 |
| 2025-09-23 | 335.00 | 335.00 | 330.50 | 332.50 | 321.55 | 240,616 |
| 2025-09-22 | 335.00 | 335.00 | 326.00 | 330.50 | 319.62 | 440,542 |
| 2025-09-19 | 333.00 | 339.50 | 324.50 | 331.00 | 320.10 | 927,217 |
| 2025-09-18 | 334.50 | 336.50 | 331.00 | 332.50 | 321.55 | 390,264 |
| 2025-09-17 | 339.00 | 339.00 | 331.50 | 335.00 | 323.97 | 169,596 |
| 2025-09-16 | 335.00 | 341.50 | 330.50 | 330.50 | 319.62 | 231,702 |
| 2025-09-15 | 336.50 | 341.50 | 335.50 | 339.50 | 328.32 | 316,064 |
| 2025-09-12 | 335.00 | 341.00 | 335.00 | 335.50 | 324.45 | 213,659 |
| 2025-09-11 | 336.00 | 339.50 | 334.50 | 335.50 | 324.45 | 208,965 |
| 2025-09-10 | 334.00 | 340.50 | 334.00 | 335.50 | 324.45 | 285,434 |
| 2025-09-09 | 335.00 | 338.00 | 333.50 | 336.00 | 324.94 | 287,956 |
| 2025-09-08 | 330.00 | 337.00 | 330.00 | 335.50 | 324.45 | 85,119 |
| 2025-09-05 | 343.00 | 343.00 | 332.50 | 334.00 | 323.00 | 115,919 |
| 2025-09-04 | 339.50 | 339.50 | 333.50 | 335.50 | 324.45 | 151,346 |
| 2025-09-03 | 335.00 | 336.00 | 330.00 | 334.00 | 323.00 | 291,774 |
| 2025-09-02 | 341.50 | 351.50 | 333.50 | 333.50 | 322.52 | 317,308 |
| 2025-09-01 | 350.00 | 352.00 | 344.50 | 350.00 | 338.47 | 205,355 |
| 2025-08-29 | 351.50 | 353.00 | 348.00 | 349.00 | 337.51 | 735,026 |
| 2025-08-28 | 347.00 | 354.00 | 347.00 | 351.50 | 339.93 | 536,081 |
| 2025-08-27 | 351.50 | 354.50 | 347.50 | 349.50 | 337.99 | 813,980 |
| 2025-08-26 | 353.50 | 355.50 | 346.50 | 353.00 | 341.38 | 232,449 |
| 2025-08-22 | 339.00 | 355.50 | 339.00 | 353.00 | 341.38 | 305,704 |
| 2025-08-21 | 342.50 | 348.00 | 342.50 | 348.00 | 336.54 | 146,985 |
| 2025-08-20 | 352.50 | 352.50 | 344.00 | 346.50 | 335.09 | 244,931 |
| 2025-08-19 | 342.00 | 353.50 | 342.00 | 348.50 | 337.02 | 168,007 |
| 2025-08-18 | 354.50 | 354.50 | 345.00 | 350.50 | 338.96 | 146,560 |
| 2025-08-15 | 343.00 | 351.00 | 343.00 | 347.00 | 335.57 | 203,054 |
| 2025-08-14 | 349.50 | 355.02 | 347.50 | 348.50 | 337.02 | 148,963 |
| 2025-08-13 | 352.50 | 354.50 | 348.22 | 352.50 | 340.89 | 236,855 |
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.