IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 325.50 | 331.60 | 322.50 | 327.50 | 313.47 | 368,451 |
| 2025-05-19 | 327.50 | 333.50 | 322.00 | 325.00 | 311.08 | 838,097 |
| 2025-05-16 | 330.50 | 337.00 | 324.50 | 334.00 | 319.69 | 199,293 |
| 2025-05-15 | 329.00 | 330.50 | 326.50 | 329.50 | 315.38 | 314,391 |
| 2025-05-14 | 326.50 | 330.00 | 320.00 | 329.00 | 314.91 | 272,845 |
| 2025-05-13 | 319.00 | 327.50 | 318.50 | 326.50 | 312.51 | 342,448 |
| 2025-05-12 | 318.00 | 325.00 | 317.50 | 320.00 | 306.29 | 291,878 |
| 2025-05-09 | 317.50 | 319.50 | 315.00 | 318.00 | 304.38 | 275,831 |
| 2025-05-08 | 317.50 | 320.50 | 314.50 | 316.50 | 302.94 | 519,049 |
| 2025-05-07 | 323.00 | 323.00 | 313.00 | 315.00 | 301.51 | 345,988 |
| 2025-05-06 | 316.00 | 317.00 | 305.50 | 317.00 | 303.42 | 324,260 |
| 2025-05-02 | 306.00 | 311.00 | 303.00 | 310.50 | 297.20 | 1,734,488 |
| 2025-05-01 | 297.50 | 307.50 | 297.50 | 304.50 | 291.46 | 363,528 |
| 2025-04-30 | 311.00 | 311.00 | 301.50 | 304.50 | 291.46 | 363,162 |
| 2025-04-29 | 306.00 | 312.00 | 305.00 | 305.00 | 291.93 | 598,150 |
| 2025-04-28 | 310.00 | 311.00 | 306.00 | 307.50 | 294.33 | 166,316 |
| 2025-04-25 | 305.00 | 309.00 | 303.00 | 306.00 | 292.89 | 314,199 |
| 2025-04-24 | 302.00 | 307.50 | 300.50 | 304.00 | 290.98 | 289,714 |
| 2025-04-23 | 305.00 | 308.50 | 303.50 | 304.50 | 291.46 | 327,507 |
| 2025-04-22 | 307.50 | 307.50 | 296.50 | 300.00 | 287.15 | 194,870 |
| 2025-04-17 | 304.00 | 305.00 | 299.50 | 302.00 | 289.06 | 175,514 |
| 2025-04-16 | 305.00 | 305.55 | 301.00 | 303.50 | 290.50 | 278,350 |
| 2025-04-15 | 304.50 | 311.50 | 304.50 | 307.00 | 293.85 | 408,709 |
| 2025-04-14 | 300.00 | 307.00 | 298.50 | 306.50 | 293.37 | 369,804 |
| 2025-04-11 | 293.50 | 297.50 | 286.00 | 296.00 | 283.32 | 2,072,445 |
| 2025-04-10 | 287.50 | 296.00 | 286.00 | 290.00 | 277.58 | 509,278 |
| 2025-04-09 | 279.50 | 283.50 | 272.50 | 276.00 | 264.18 | 396,605 |
| 2025-04-08 | 279.50 | 288.50 | 273.00 | 287.50 | 275.18 | 510,595 |
| 2025-04-07 | 275.00 | 286.00 | 263.00 | 272.00 | 260.35 | 588,262 |
| 2025-04-04 | 295.00 | 303.00 | 278.50 | 282.00 | 269.92 | 529,343 |
| 2025-04-03 | 303.00 | 308.00 | 298.50 | 299.50 | 286.67 | 143,106 |
| 2025-04-02 | 307.00 | 312.00 | 304.50 | 312.00 | 298.63 | 249,466 |
| 2025-04-01 | 312.00 | 313.00 | 306.00 | 308.50 | 295.28 | 478,223 |
| 2025-03-31 | 326.50 | 326.50 | 306.00 | 306.00 | 292.89 | 322,059 |
| 2025-03-28 | 320.00 | 323.50 | 318.00 | 319.50 | 305.81 | 176,776 |
| 2025-03-27 | 319.50 | 323.50 | 319.00 | 321.00 | 307.25 | 317,360 |
| 2025-03-26 | 332.00 | 332.00 | 322.00 | 322.00 | 308.21 | 243,485 |
| 2025-03-25 | 333.00 | 333.00 | 321.50 | 324.50 | 310.60 | 1,059,521 |
| 2025-03-24 | 335.50 | 335.50 | 324.00 | 324.00 | 310.12 | 117,707 |
| 2025-03-21 | 333.50 | 333.50 | 325.50 | 326.00 | 312.03 | 1,288,255 |
| 2025-03-20 | 339.00 | 340.50 | 330.50 | 331.50 | 317.30 | 437,364 |
| 2025-03-19 | 327.00 | 342.00 | 327.00 | 339.00 | 324.48 | 305,205 |
| 2025-03-18 | 335.50 | 336.50 | 326.50 | 335.00 | 320.65 | 178,556 |
| 2025-03-17 | 324.00 | 335.00 | 324.00 | 334.00 | 319.69 | 410,707 |
| 2025-03-14 | 326.00 | 329.50 | 313.50 | 329.50 | 315.38 | 366,527 |
| 2025-03-13 | 319.00 | 321.00 | 311.50 | 320.00 | 306.29 | 318,831 |
| 2025-03-12 | 317.00 | 322.50 | 310.00 | 320.00 | 306.29 | 590,365 |
| 2025-03-11 | 310.00 | 319.00 | 310.00 | 316.50 | 302.94 | 424,944 |
| 2025-03-10 | 326.50 | 326.50 | 314.00 | 314.50 | 301.03 | 758,681 |
| 2025-03-07 | 323.00 | 326.00 | 314.00 | 326.00 | 312.03 | 194,031 |
| 2025-03-06 | 317.50 | 329.50 | 316.50 | 319.00 | 305.33 | 228,608 |
| 2025-03-05 | 328.00 | 332.00 | 317.50 | 323.00 | 309.16 | 226,470 |
| 2025-03-04 | 336.50 | 336.50 | 321.50 | 325.00 | 311.08 | 481,840 |
| 2025-03-03 | 315.00 | 330.00 | 315.00 | 328.50 | 314.43 | 217,904 |
| 2025-02-28 | 324.50 | 327.00 | 321.00 | 323.50 | 309.64 | 515,463 |
| 2025-02-27 | 324.50 | 330.50 | 324.35 | 327.50 | 313.47 | 152,758 |
| 2025-02-26 | 325.50 | 332.00 | 325.50 | 329.50 | 315.38 | 186,646 |
| 2025-02-25 | 324.50 | 338.00 | 324.50 | 328.50 | 314.43 | 262,700 |
| 2025-02-24 | 342.00 | 345.50 | 329.50 | 333.00 | 318.73 | 908,688 |
| 2025-02-21 | 348.50 | 348.50 | 335.50 | 338.50 | 324.00 | 459,477 |
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.