IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 385.00 | 393.50 | 380.50 | 393.50 | 368.79 | 1,118,492 |
| 2024-11-22 | 390.50 | 390.50 | 382.00 | 385.00 | 360.83 | 1,288,820 |
| 2024-11-21 | 383.50 | 384.50 | 374.00 | 384.50 | 360.36 | 1,374,397 |
| 2024-11-20 | 380.00 | 381.00 | 370.50 | 377.00 | 353.33 | 471,574 |
| 2024-11-19 | 385.00 | 385.00 | 370.00 | 380.00 | 356.14 | 550,380 |
| 2024-11-18 | 388.00 | 388.00 | 373.50 | 379.50 | 355.67 | 424,912 |
| 2024-11-15 | 388.00 | 388.00 | 370.50 | 378.50 | 354.74 | 238,760 |
| 2024-11-14 | 369.50 | 381.50 | 369.50 | 379.50 | 355.67 | 423,781 |
| 2024-11-13 | 370.00 | 381.50 | 370.00 | 378.50 | 354.74 | 486,591 |
| 2024-11-12 | 382.00 | 393.50 | 378.50 | 380.00 | 356.14 | 170,795 |
| 2024-11-11 | 381.00 | 387.70 | 377.50 | 387.00 | 362.70 | 463,482 |
| 2024-11-08 | 380.50 | 380.50 | 368.50 | 377.50 | 353.80 | 693,964 |
| 2024-11-07 | 378.50 | 378.50 | 368.00 | 373.00 | 349.58 | 455,938 |
| 2024-11-06 | 370.00 | 371.00 | 361.50 | 369.00 | 345.83 | 450,976 |
| 2024-11-05 | 362.50 | 370.50 | 359.50 | 362.00 | 339.27 | 329,914 |
| 2024-11-04 | 363.00 | 373.50 | 363.00 | 368.50 | 345.36 | 305,862 |
| 2024-11-01 | 368.50 | 373.00 | 367.00 | 369.50 | 346.30 | 225,355 |
| 2024-10-31 | 377.00 | 377.00 | 364.00 | 368.00 | 344.89 | 416,501 |
| 2024-10-30 | 378.00 | 380.00 | 368.50 | 373.00 | 349.58 | 1,516,663 |
| 2024-10-29 | 378.50 | 378.50 | 368.00 | 371.00 | 347.71 | 1,364,206 |
| 2024-10-28 | 379.00 | 381.50 | 375.50 | 377.00 | 353.33 | 611,780 |
| 2024-10-25 | 379.00 | 386.00 | 375.00 | 378.00 | 354.27 | 351,234 |
| 2024-10-24 | 377.00 | 379.00 | 373.00 | 378.50 | 354.74 | 3,137,804 |
| 2024-10-23 | 377.50 | 383.50 | 374.50 | 375.00 | 351.45 | 429,665 |
| 2024-10-22 | 375.00 | 382.50 | 373.00 | 377.50 | 353.80 | 670,197 |
| 2024-10-21 | 385.00 | 385.00 | 373.00 | 377.50 | 353.80 | 396,790 |
| 2024-10-18 | 386.00 | 386.00 | 374.50 | 376.00 | 352.39 | 623,226 |
| 2024-10-17 | 381.00 | 390.00 | 379.50 | 383.00 | 358.95 | 579,551 |
| 2024-10-16 | 388.00 | 388.00 | 372.50 | 380.50 | 356.61 | 623,095 |
| 2024-10-15 | 363.00 | 387.00 | 363.00 | 378.00 | 354.27 | 1,429,178 |
| 2024-10-14 | 358.50 | 362.50 | 355.50 | 360.50 | 337.87 | 256,408 |
| 2024-10-11 | 343.50 | 360.00 | 338.00 | 358.50 | 335.99 | 746,853 |
| 2024-10-10 | 346.00 | 352.00 | 345.00 | 348.00 | 326.15 | 285,014 |
| 2024-10-09 | 361.00 | 361.00 | 351.00 | 353.50 | 331.30 | 229,662 |
| 2024-10-08 | 354.00 | 361.00 | 351.00 | 351.00 | 328.96 | 273,673 |
| 2024-10-07 | 357.50 | 359.00 | 350.00 | 356.50 | 334.12 | 235,531 |
| 2024-10-04 | 348.50 | 360.00 | 348.50 | 355.50 | 333.18 | 326,210 |
| 2024-10-03 | 357.50 | 360.50 | 354.21 | 358.50 | 335.99 | 237,670 |
| 2024-10-02 | 369.00 | 376.50 | 356.50 | 356.50 | 334.12 | 184,188 |
| 2024-10-01 | 369.00 | 377.50 | 366.00 | 366.00 | 343.02 | 167,768 |
| 2024-09-30 | 364.50 | 376.00 | 364.50 | 370.00 | 346.77 | 377,509 |
| 2024-09-27 | 367.00 | 375.00 | 360.50 | 375.00 | 351.45 | 311,113 |
| 2024-09-26 | 369.00 | 370.00 | 356.00 | 366.50 | 343.49 | 976,818 |
| 2024-09-25 | 370.00 | 370.00 | 355.50 | 363.00 | 340.21 | 161,482 |
| 2024-09-24 | 366.50 | 373.00 | 362.50 | 364.50 | 341.61 | 327,441 |
| 2024-09-23 | 367.50 | 376.00 | 358.00 | 372.50 | 349.11 | 466,847 |
| 2024-09-20 | 365.50 | 369.50 | 357.00 | 359.50 | 336.93 | 832,359 |
| 2024-09-19 | 368.00 | 372.50 | 367.00 | 367.50 | 344.43 | 654,836 |
| 2024-09-18 | 371.00 | 372.60 | 365.00 | 367.50 | 344.43 | 205,225 |
| 2024-09-17 | 376.50 | 376.50 | 369.50 | 371.00 | 347.71 | 418,927 |
| 2024-09-16 | 381.50 | 381.50 | 366.00 | 370.00 | 346.77 | 130,974 |
| 2024-09-13 | 372.50 | 374.00 | 367.00 | 372.00 | 348.64 | 213,939 |
| 2024-09-12 | 366.50 | 370.00 | 362.50 | 369.50 | 346.30 | 358,730 |
| 2024-09-11 | 361.00 | 367.00 | 357.00 | 361.00 | 338.33 | 184,051 |
| 2024-09-10 | 372.00 | 377.00 | 361.50 | 367.00 | 343.96 | 431,021 |
| 2024-09-09 | 356.50 | 375.00 | 356.50 | 375.00 | 351.45 | 217,203 |
| 2024-09-06 | 381.50 | 381.50 | 362.00 | 364.00 | 341.15 | 200,299 |
| 2024-09-05 | 367.50 | 377.00 | 366.40 | 373.00 | 349.58 | 181,334 |
| 2024-09-04 | 370.50 | 380.50 | 370.50 | 374.00 | 350.52 | 231,988 |
| 2024-09-03 | 376.50 | 388.50 | 376.50 | 379.00 | 355.20 | 164,705 |
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.