IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 346.00 | 357.25 | 346.00 | 353.00 | 341.38 | 129,072 |
| 2025-08-11 | 354.00 | 357.50 | 349.50 | 356.00 | 344.28 | 472,871 |
| 2025-08-08 | 365.00 | 365.00 | 351.50 | 355.00 | 343.31 | 296,919 |
| 2025-08-07 | 344.50 | 358.00 | 344.50 | 357.00 | 345.24 | 405,410 |
| 2025-08-06 | 360.00 | 361.50 | 352.00 | 354.00 | 342.34 | 409,756 |
| 2025-08-05 | 370.00 | 370.00 | 358.50 | 359.00 | 347.18 | 223,717 |
| 2025-08-04 | 354.00 | 361.00 | 354.00 | 361.00 | 349.11 | 276,587 |
| 2025-08-01 | 357.00 | 366.00 | 352.50 | 355.50 | 343.79 | 480,814 |
| 2025-07-31 | 349.50 | 365.00 | 349.50 | 359.50 | 347.66 | 439,308 |
| 2025-07-30 | 353.00 | 359.00 | 353.00 | 359.00 | 347.18 | 406,452 |
| 2025-07-29 | 370.00 | 382.00 | 356.00 | 357.50 | 345.73 | 575,611 |
| 2025-07-28 | 385.00 | 385.00 | 370.00 | 370.00 | 357.82 | 312,571 |
| 2025-07-25 | 370.50 | 386.00 | 370.50 | 377.50 | 365.07 | 265,966 |
| 2025-07-24 | 371.00 | 383.50 | 371.00 | 381.00 | 368.45 | 333,859 |
| 2025-07-23 | 379.50 | 379.50 | 370.50 | 375.50 | 363.13 | 437,328 |
| 2025-07-22 | 383.00 | 383.00 | 369.00 | 370.50 | 358.30 | 547,897 |
| 2025-07-21 | 374.00 | 377.50 | 371.50 | 377.50 | 365.07 | 743,537 |
| 2025-07-18 | 372.50 | 380.00 | 368.50 | 372.50 | 360.23 | 726,461 |
| 2025-07-17 | 370.00 | 371.00 | 360.50 | 368.00 | 355.88 | 1,255,037 |
| 2025-07-16 | 367.00 | 371.00 | 363.02 | 365.00 | 352.98 | 1,417,440 |
| 2025-07-15 | 374.50 | 397.69 | 367.00 | 367.50 | 355.40 | 2,295,272 |
| 2025-07-14 | 319.00 | 324.50 | 319.00 | 324.50 | 313.81 | 155,876 |
| 2025-07-11 | 324.50 | 330.00 | 319.50 | 321.50 | 310.91 | 310,350 |
| 2025-07-10 | 322.50 | 328.50 | 321.00 | 327.50 | 316.72 | 145,132 |
| 2025-07-09 | 317.00 | 322.00 | 315.00 | 320.00 | 309.46 | 470,508 |
| 2025-07-08 | 311.50 | 320.50 | 311.50 | 316.50 | 306.08 | 386,790 |
| 2025-07-07 | 317.00 | 320.00 | 316.00 | 318.50 | 308.01 | 327,246 |
| 2025-07-04 | 316.00 | 323.00 | 316.00 | 317.50 | 307.04 | 305,114 |
| 2025-07-03 | 321.50 | 326.00 | 319.00 | 324.00 | 313.33 | 877,066 |
| 2025-07-02 | 333.50 | 333.50 | 315.50 | 317.50 | 307.04 | 2,073,992 |
| 2025-07-01 | 334.00 | 334.00 | 324.00 | 333.00 | 322.03 | 1,457,350 |
| 2025-06-30 | 321.00 | 330.00 | 319.00 | 326.00 | 315.26 | 1,947,070 |
| 2025-06-27 | 315.00 | 322.01 | 314.50 | 319.00 | 308.50 | 364,535 |
| 2025-06-26 | 305.50 | 314.67 | 305.50 | 314.50 | 304.14 | 909,682 |
| 2025-06-25 | 301.50 | 310.80 | 301.50 | 305.50 | 295.44 | 833,530 |
| 2025-06-24 | 304.50 | 311.00 | 304.00 | 308.50 | 298.34 | 1,320,332 |
| 2025-06-23 | 304.50 | 305.50 | 301.00 | 305.50 | 295.44 | 666,738 |
| 2025-06-20 | 302.50 | 306.50 | 299.50 | 304.50 | 294.47 | 4,098,916 |
| 2025-06-19 | 295.50 | 306.50 | 281.50 | 302.50 | 292.54 | 2,018,522 |
| 2025-06-18 | 299.00 | 299.00 | 288.50 | 294.00 | 284.32 | 4,767,683 |
| 2025-06-17 | 304.00 | 304.00 | 291.50 | 292.50 | 282.87 | 500,410 |
| 2025-06-16 | 295.50 | 304.50 | 294.50 | 299.00 | 289.15 | 327,960 |
| 2025-06-13 | 306.00 | 311.50 | 301.50 | 302.50 | 292.54 | 652,163 |
| 2025-06-12 | 322.00 | 326.00 | 312.00 | 312.00 | 301.73 | 873,320 |
| 2025-06-11 | 334.00 | 334.00 | 327.00 | 327.00 | 316.23 | 735,047 |
| 2025-06-10 | 321.50 | 329.65 | 317.50 | 326.00 | 315.26 | 955,737 |
| 2025-06-09 | 323.50 | 326.50 | 319.50 | 321.00 | 310.43 | 172,900 |
| 2025-06-06 | 315.00 | 328.00 | 315.00 | 324.00 | 313.33 | 193,721 |
| 2025-06-05 | 319.00 | 325.50 | 316.50 | 322.50 | 311.88 | 189,167 |
| 2025-06-04 | 325.00 | 325.00 | 315.50 | 322.00 | 308.21 | 399,646 |
| 2025-06-03 | 318.00 | 322.00 | 314.50 | 317.00 | 303.42 | 904,735 |
| 2025-06-02 | 327.00 | 327.00 | 314.50 | 319.00 | 305.33 | 522,519 |
| 2025-05-30 | 316.00 | 325.00 | 316.00 | 318.00 | 304.38 | 931,482 |
| 2025-05-29 | 316.00 | 322.00 | 316.00 | 320.50 | 306.77 | 867,689 |
| 2025-05-28 | 328.50 | 328.50 | 315.50 | 320.00 | 306.29 | 655,713 |
| 2025-05-27 | 324.50 | 324.50 | 318.50 | 322.00 | 308.21 | 164,794 |
| 2025-05-23 | 320.00 | 323.50 | 311.00 | 318.50 | 304.86 | 423,176 |
| 2025-05-22 | 310.00 | 323.50 | 310.00 | 320.00 | 306.29 | 334,976 |
| 2025-05-21 | 323.50 | 328.00 | 305.50 | 320.00 | 306.29 | 1,354,970 |
| 2025-05-20 | 325.50 | 331.60 | 322.50 | 327.50 | 313.47 | 368,451 |
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.