1. Share Prices

  2. Integrafin Holdings PLC (IHP)

348.00p+1.50 (+0.43%)05 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Integrafin Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025346.50p348.00p344.50p348.00p457,604
Dec 4, 2025347.00p347.50p341.50p346.50p644,741
Dec 3, 2025345.00p345.50p339.50p345.00p771,562
Dec 2, 2025331.50p345.00p331.50p345.00p624,515
Dec 1, 2025338.50p348.00p336.50p338.50p3,141,296
Nov 28, 2025345.50p348.50p344.50p347.00p1,068,338
Nov 27, 2025340.50p345.50p337.00p344.50p2,002,695
Nov 26, 2025333.50p340.00p328.50p337.50p2,517,908
Nov 25, 2025324.00p329.50p318.00p329.50p968,256
Nov 24, 2025311.00p323.00p311.00p321.50p770,469
Nov 21, 2025325.00p329.85p312.50p319.50p537,519
Nov 20, 2025338.50p342.00p334.50p334.50p342,927
Nov 19, 2025347.00p347.00p335.50p336.50p380,236
Nov 18, 2025333.00p340.00p333.00p337.50p882,295
Nov 17, 2025352.50p352.50p339.50p340.00p254,970
Nov 14, 2025345.00p345.00p337.00p343.00p319,259
Nov 13, 2025353.00p353.00p346.50p346.50p275,186
Nov 12, 2025355.50p355.50p349.00p351.50p214,210
Nov 11, 2025348.00p358.50p348.00p355.00p248,498
Nov 10, 2025359.00p359.00p354.50p356.00p228,597
Nov 7, 2025358.00p360.50p353.00p355.50p470,087
Nov 6, 2025355.50p365.50p355.50p358.50p390,815
Nov 5, 2025372.50p372.50p361.50p362.00p584,145
Nov 4, 2025357.50p366.00p357.50p364.50p839,044
Nov 3, 2025370.00p370.00p359.00p366.50p543,513
Oct 31, 2025370.00p370.00p361.00p362.50p429,354
Oct 30, 2025368.50p370.00p363.00p367.50p533,011
Oct 29, 2025377.00p377.50p371.00p371.00p964,222
Oct 28, 2025377.50p377.50p371.92p375.50p1,235,882
Oct 27, 2025366.00p378.00p366.00p375.00p1,037,079
Oct 24, 2025370.50p376.00p370.00p376.00p1,022,056
Oct 23, 2025376.50p376.50p364.00p370.00p918,595
Oct 22, 2025354.00p371.00p354.00p366.00p2,359,188
Oct 21, 2025350.00p365.00p350.00p364.50p247,953
Oct 20, 2025354.00p360.00p353.34p360.00p872,299
Oct 17, 2025362.50p362.50p346.00p353.00p409,660
Oct 16, 2025365.00p365.00p359.50p362.00p439,763
Oct 15, 2025371.00p371.00p361.50p363.50p516,668
Oct 14, 2025370.00p375.00p360.50p368.00p980,165
Oct 13, 2025365.50p369.44p364.50p366.00p1,909,407
Oct 10, 2025373.50p373.50p363.44p365.50p938,199
Oct 9, 2025355.50p367.50p355.50p366.00p1,771,837
Oct 8, 2025362.50p365.50p358.50p363.00p1,008,181
Oct 7, 2025358.50p364.00p356.00p361.50p518,719
Oct 6, 2025359.00p364.50p353.50p357.50p662,963
Oct 3, 2025347.00p355.50p344.50p352.50p797,311
Oct 2, 2025347.50p348.00p341.00p343.00p153,525
Oct 1, 2025343.00p346.00p338.00p343.50p356,060
Sep 30, 2025332.00p347.50p332.00p347.00p827,705
Sep 29, 2025335.50p338.50p333.00p337.50p962,207
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.