1. Share Prices

  2. Integrafin Holdings PLC (IHP)

359.85p-1.15 (-0.32%)05 Aug 2025, 15:55
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
Aug 4, 2025354.00p361.00p354.00p361.00p276,587
Aug 1, 2025357.00p366.00p352.50p355.50p480,813
Jul 31, 2025349.50p365.00p349.50p359.50p439,307
Jul 30, 2025353.00p359.00p353.00p359.00p406,452
Jul 29, 2025370.00p382.00p356.00p357.50p575,611
Jul 28, 2025385.00p385.00p370.00p370.00p312,571
Jul 25, 2025370.50p386.00p370.50p377.50p265,966
Jul 24, 2025371.00p383.50p371.00p381.00p333,858
Jul 23, 2025379.50p379.50p370.50p375.50p437,327
Jul 22, 2025383.00p383.00p369.00p370.50p547,896
Jul 21, 2025375.00p377.50p371.50p377.50p743,536
Jul 18, 2025372.50p380.00p368.50p372.50p726,461
Jul 17, 2025370.00p371.00p360.50p368.00p1,255,036
Jul 16, 2025367.00p371.00p363.01p365.00p1,417,440
Jul 15, 2025374.50p397.69p367.00p367.50p2,295,271
Jul 14, 2025319.00p324.50p319.00p324.50p155,875
Jul 11, 2025324.50p330.00p319.50p321.50p310,349
Jul 10, 2025322.50p328.50p321.00p327.50p145,132
Jul 9, 2025317.00p322.00p315.00p320.00p470,507
Jul 8, 2025311.50p320.50p311.50p316.50p386,789
Jul 7, 2025317.00p320.00p316.00p318.50p327,246
Jul 4, 2025316.00p323.00p316.00p317.50p305,113
Jul 3, 2025321.50p326.00p319.00p324.00p877,065
Jul 2, 2025333.50p333.50p315.50p317.50p2,073,992
Jul 1, 2025334.00p334.00p324.00p333.00p1,457,349
Jun 30, 2025321.00p330.00p319.00p326.00p1,947,069
Jun 27, 2025315.00p322.01p314.50p319.00p364,534
Jun 26, 2025305.50p314.67p305.50p314.50p909,681
Jun 25, 2025301.50p310.80p301.50p305.50p833,530
Jun 24, 2025304.50p311.00p304.00p308.50p1,320,332
Jun 23, 2025304.50p305.50p301.00p305.50p666,737
Jun 20, 2025302.50p306.50p299.50p304.50p4,098,915
Jun 19, 2025295.50p306.50p281.50p302.50p2,018,522
Jun 18, 2025299.00p299.00p288.50p294.00p4,767,682
Jun 17, 2025304.00p304.00p291.50p292.50p500,410
Jun 16, 2025295.50p304.50p294.50p299.00p327,959
Jun 13, 2025306.00p311.50p301.50p302.50p652,162
Jun 12, 2025322.00p326.00p312.00p312.00p873,319
Jun 11, 2025334.00p334.00p327.00p327.00p735,046
Jun 10, 2025321.50p329.65p317.50p326.00p955,736
Jun 9, 2025323.50p326.50p319.50p321.00p172,900
Jun 6, 2025315.00p328.00p315.00p324.00p193,720
Jun 5, 2025319.00p325.50p316.50p322.50p189,167
Jun 4, 2025325.00p325.00p315.50p322.00p399,645
Jun 3, 2025318.00p322.00p314.50p317.00p904,735
Jun 2, 2025327.00p327.00p314.50p319.00p522,518
May 30, 2025316.00p325.00p316.00p318.00p931,481
May 29, 2025316.00p322.00p316.00p320.50p867,689
May 28, 2025328.50p328.50p315.50p320.00p655,713
May 27, 2025324.50p324.50p318.50p322.00p164,794
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,320.5014.43
Oxford Nanopore Technologies PLC212.607.16
Rotork PLC335.485.89
Fresnillo PLC1,515.005.65
Hunting PLC309.025.47
Close Brothers Group PLC518.505.51

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC399.60-4.99
Senior PLC180.20-3.74
Jtc PLC919.56-3.10
3I Group PLC4,014.38-2.40
Wetherspoon ( J.D.) PLC726.50-2.29