IntegraFin Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	379.50	379.50	366.50	368.00	368.00	322,725
2026-10-16	366.00	372.50	363.00	372.50	372.50	824,301
2026-10-15	352.50	368.50	352.50	363.50	363.50	582,495
2026-10-14	369.50	372.00	358.00	358.50	358.50	753,563
2026-10-13	372.50	385.50	365.50	368.50	368.50	903,898
2026-10-12	368.00	385.50	368.00	384.00	384.00	619,973
2026-10-09	378.50	379.00	372.50	378.50	378.50	194,270
2026-10-08	358.50	373.50	358.50	370.00	370.00	599,581
2026-10-07	373.00	373.00	360.65	367.00	367.00	740,743
2026-10-06	371.50	371.50	362.00	364.50	364.50	204,238
2026-10-05	355.00	366.50	354.00	364.50	364.50	226,893
2026-10-02	372.00	372.00	359.00	362.00	362.00	509,721
2026-10-01	367.50	376.50	362.00	365.50	365.50	780,600
2026-09-30	380.50	383.00	371.00	377.50	377.50	547,236
2026-09-29	366.00	372.50	360.00	370.00	370.00	1,309,322
2026-09-28	366.00	370.00	363.00	365.00	365.00	1,152,428
2026-09-25	371.00	371.00	364.00	365.50	365.50	180,642
2026-09-24	376.50	376.50	358.50	360.50	360.50	377,204
2026-09-23	365.50	376.50	365.50	367.00	367.00	309,027
2026-09-22	372.50	385.00	372.50	375.00	375.00	468,572
2026-09-21	375.00	384.00	371.89	381.50	381.50	1,085,030

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.