IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 343.00 | 347.00 | 339.50 | 341.50 | 326.87 | 291,818 |
| 2025-02-19 | 352.00 | 357.50 | 342.50 | 342.50 | 327.83 | 374,987 |
| 2025-02-18 | 357.50 | 357.50 | 348.50 | 352.50 | 337.40 | 315,361 |
| 2025-02-17 | 365.00 | 365.00 | 353.00 | 354.00 | 338.83 | 225,213 |
| 2025-02-14 | 355.00 | 361.00 | 355.00 | 358.00 | 342.66 | 136,827 |
| 2025-02-13 | 366.00 | 366.00 | 356.00 | 357.50 | 342.18 | 301,769 |
| 2025-02-12 | 362.00 | 369.00 | 355.50 | 358.00 | 342.66 | 269,157 |
| 2025-02-11 | 357.00 | 363.50 | 357.00 | 358.50 | 343.14 | 134,257 |
| 2025-02-10 | 355.00 | 362.00 | 355.00 | 360.00 | 344.58 | 258,640 |
| 2025-02-07 | 362.50 | 363.80 | 357.50 | 357.50 | 342.18 | 292,629 |
| 2025-02-06 | 357.00 | 369.00 | 357.00 | 361.50 | 346.01 | 588,122 |
| 2025-02-05 | 365.00 | 365.50 | 361.46 | 365.00 | 349.36 | 345,181 |
| 2025-02-04 | 367.00 | 367.00 | 359.50 | 363.00 | 347.45 | 358,402 |
| 2025-02-03 | 357.50 | 364.50 | 356.50 | 362.50 | 346.97 | 358,709 |
| 2025-01-31 | 367.00 | 367.00 | 358.00 | 364.50 | 348.88 | 417,897 |
| 2025-01-30 | 365.00 | 368.00 | 354.50 | 363.00 | 347.45 | 201,921 |
| 2025-01-29 | 361.50 | 367.00 | 359.50 | 363.00 | 347.45 | 966,547 |
| 2025-01-28 | 358.50 | 364.50 | 349.50 | 360.00 | 344.58 | 198,585 |
| 2025-01-27 | 352.00 | 358.50 | 352.00 | 357.00 | 341.71 | 538,165 |
| 2025-01-24 | 363.00 | 367.21 | 355.50 | 356.00 | 340.75 | 812,734 |
| 2025-01-23 | 363.50 | 363.50 | 350.50 | 356.50 | 341.23 | 1,230,506 |
| 2025-01-22 | 350.00 | 363.50 | 350.00 | 354.00 | 338.83 | 395,101 |
| 2025-01-21 | 370.00 | 370.00 | 356.50 | 359.00 | 343.62 | 174,218 |
| 2025-01-20 | 365.00 | 375.00 | 359.50 | 361.50 | 346.01 | 944,589 |
| 2025-01-17 | 351.00 | 368.00 | 351.00 | 365.00 | 349.36 | 626,791 |
| 2025-01-16 | 341.50 | 360.50 | 341.50 | 360.50 | 345.06 | 282,798 |
| 2025-01-15 | 344.00 | 354.41 | 341.50 | 351.00 | 335.96 | 485,631 |
| 2025-01-14 | 329.50 | 345.15 | 326.50 | 336.50 | 322.08 | 385,702 |
| 2025-01-13 | 329.00 | 329.00 | 316.50 | 321.50 | 307.73 | 366,381 |
| 2025-01-10 | 321.00 | 328.50 | 319.00 | 319.00 | 305.33 | 458,728 |
| 2025-01-09 | 326.00 | 331.00 | 310.15 | 330.50 | 316.34 | 971,731 |
| 2025-01-08 | 317.50 | 330.00 | 317.50 | 319.50 | 305.81 | 479,634 |
| 2025-01-07 | 326.50 | 331.50 | 323.00 | 325.00 | 311.08 | 296,035 |
| 2025-01-06 | 339.00 | 339.00 | 323.00 | 328.00 | 313.95 | 246,853 |
| 2025-01-03 | 330.00 | 345.00 | 321.50 | 331.50 | 317.30 | 183,171 |
| 2025-01-02 | 351.00 | 359.00 | 330.50 | 331.00 | 316.82 | 189,115 |
| 2024-12-31 | 341.50 | 348.50 | 341.00 | 345.50 | 323.81 | 69,833 |
| 2024-12-30 | 354.00 | 354.50 | 340.50 | 345.50 | 323.81 | 112,612 |
| 2024-12-27 | 345.50 | 353.00 | 345.00 | 347.50 | 325.68 | 133,569 |
| 2024-12-24 | 351.50 | 354.50 | 337.00 | 353.00 | 330.84 | 74,659 |
| 2024-12-23 | 341.50 | 357.50 | 340.50 | 347.50 | 325.68 | 266,050 |
| 2024-12-20 | 341.50 | 350.50 | 341.50 | 349.00 | 327.09 | 985,137 |
| 2024-12-19 | 351.00 | 352.00 | 334.58 | 352.00 | 329.90 | 990,709 |
| 2024-12-18 | 380.50 | 389.50 | 338.00 | 340.50 | 319.12 | 1,859,060 |
| 2024-12-17 | 390.50 | 398.00 | 385.00 | 390.00 | 365.51 | 398,661 |
| 2024-12-16 | 383.00 | 395.00 | 383.00 | 391.00 | 366.45 | 933,151 |
| 2024-12-13 | 402.50 | 402.50 | 389.00 | 390.00 | 365.51 | 123,486 |
| 2024-12-12 | 400.50 | 405.00 | 390.50 | 391.00 | 366.45 | 272,205 |
| 2024-12-11 | 390.50 | 406.50 | 385.00 | 398.50 | 373.48 | 641,117 |
| 2024-12-10 | 399.50 | 401.00 | 387.50 | 398.00 | 373.01 | 142,054 |
| 2024-12-09 | 402.00 | 407.00 | 388.00 | 399.00 | 373.95 | 258,281 |
| 2024-12-06 | 387.00 | 400.50 | 380.50 | 394.50 | 369.73 | 197,132 |
| 2024-12-05 | 399.00 | 401.00 | 391.00 | 396.50 | 371.60 | 176,234 |
| 2024-12-04 | 388.00 | 403.50 | 382.50 | 400.00 | 374.89 | 225,115 |
| 2024-12-03 | 384.50 | 393.00 | 383.00 | 392.50 | 367.86 | 210,844 |
| 2024-12-02 | 400.00 | 414.00 | 385.50 | 385.50 | 361.30 | 466,058 |
| 2024-11-29 | 394.50 | 398.00 | 382.00 | 394.00 | 369.26 | 625,664 |
| 2024-11-28 | 385.00 | 394.50 | 378.50 | 393.00 | 368.32 | 359,789 |
| 2024-11-27 | 383.50 | 390.50 | 378.00 | 384.50 | 360.36 | 338,755 |
| 2024-11-26 | 394.50 | 394.50 | 381.50 | 381.50 | 357.55 | 201,332 |
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.