IntegraFin Holdings PLC (GB:IHP)
LSE:IHP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
315.50
325.00
315.50
319.50
319.50
-0.62%
496,436
0.69
Apr 09, 2026
319.00
323.50
319.00
321.50
321.50
-0.92%
359,930
0.50
Apr 08, 2026
322.50
330.50
321.00
324.50
324.50
+3.02%
2,106,615
3.05
Apr 07, 2026
310.50
317.00
310.50
315.00
315.00
+0.64%
451,396
0.65
Apr 06, 2026
313.00
317.50
306.50
313.00
313.00
0.00%
0
0.00
Apr 03, 2026
313.00
317.50
306.50
313.00
313.00
0.00%
0
0.00
Apr 02, 2026
317.50
317.50
306.50
313.00
313.00
0.00%
359,058
0.50
Apr 01, 2026
312.00
316.50
310.00
313.00
313.00
+2.29%
325,788
0.45
Mar 31, 2026
306.00
307.50
299.50
306.00
306.00
+2.51%
1,467,330
2.10
Mar 30, 2026
293.00
302.50
293.00
298.50
298.50
-0.83%
458,627
0.66
Mar 27, 2026
309.00
309.50
300.00
301.00
301.00
-2.27%
315,539
0.46
Mar 26, 2026
305.00
308.00
302.50
308.00
308.00
-0.48%
292,846
0.42
Mar 25, 2026
309.50
312.00
307.01
309.50
309.50
+1.48%
704,369
1.03
Mar 24, 2026
312.00
312.00
305.00
305.00
305.00
-0.65%
575,879
0.86
Mar 23, 2026
299.00
313.00
294.00
307.00
307.00
+1.15%
585,157
0.88
Mar 20, 2026
314.50
314.50
301.50
303.50
303.50
-1.30%
1,278,013
1.97
Mar 19, 2026
312.50
316.50
306.00
307.50
307.50
-2.84%
792,293
1.23
Mar 18, 2026
321.50
323.00
316.50
316.50
316.50
-1.09%
308,610
0.47
Mar 17, 2026
316.50
322.50
314.50
320.00
320.00
+1.27%
374,227
0.57
Mar 16, 2026
312.50
318.00
309.66
316.00
316.00
+1.44%
320,665
0.47
Mar 13, 2026
313.50
314.50
310.00
311.50
311.50
-0.48%
363,019
0.53
Mar 12, 2026
315.00
318.00
311.00
313.00
313.00
-0.48%
295,927
0.43
Mar 11, 2026
316.00
317.50
311.00
314.50
314.50
-1.56%
386,858
0.56
Mar 10, 2026
318.00
322.50
316.50
319.50
319.50
+1.91%
271,634
0.39
Mar 09, 2026
326.00
326.00
309.50
313.50
313.50
-1.57%
414,640
0.59
Mar 06, 2026
323.00
323.00
314.00
318.50
318.50
+0.95%
1,459,579
2.12
Mar 05, 2026
311.50
319.00
311.50
315.50
315.50
-0.32%
971,103
1.42
Mar 04, 2026
308.00
319.50
308.00
316.50
316.50
+1.61%
767,459
1.13
Mar 03, 2026
324.00
324.00
309.80
311.50
311.50
-1.74%
397,992
0.58
Mar 02, 2026
316.00
320.50
308.01
317.00
317.00
-0.31%
258,069
0.37
Feb 27, 2026
319.00
321.50
316.50
318.00
318.00
0.00%
815,904
1.19
Feb 26, 2026
318.00
318.00
312.00
318.00
318.00
+1.76%
420,523
0.57
Feb 25, 2026
308.50
312.50
304.69
312.50
312.50
+2.29%
706,699
0.95
Feb 24, 2026
321.50
321.50
305.50
305.50
305.50
-2.55%
916,173
1.21
Feb 23, 2026
326.00
326.00
311.50
313.50
313.50
-1.42%
195,781
0.25
Feb 20, 2026
308.00
320.65
308.00
318.00
318.00
+1.11%
281,748
0.35
Feb 19, 2026
330.00
330.00
311.50
314.50
314.50
-2.02%
387,113
0.48
Feb 18, 2026
324.50
329.00
321.00
321.00
321.00
-2.43%
405,836
0.50
Feb 17, 2026
338.00
338.00
326.00
329.00
329.00
-2.08%
1,671,194
2.10
Feb 16, 2026
335.50
343.00
335.50
336.50
336.50
+0.15%
1,030,879
1.31
Feb 13, 2026
337.00
337.00
333.00
336.00
336.00
+1.05%
981,148
1.25
Feb 12, 2026
324.50
343.50
324.50
332.50
332.50
+1.22%
1,259,289
1.64
Feb 11, 2026
351.50
351.50
328.50
328.50
328.50
-5.87%
2,639,642
3.61
Feb 10, 2026
352.50
356.50
349.00
349.00
349.00
-0.99%
639,066
0.88
Feb 09, 2026
338.00
354.00
338.00
352.50
352.50
+1.59%
450,943
0.62
Feb 06, 2026
346.00
348.50
344.00
347.00
347.00
-0.14%
692,835
0.97
Feb 05, 2026
351.00
355.00
344.00
347.50
347.50
-1.56%
1,045,923
1.49
Feb 04, 2026
360.00
360.00
350.50
353.00
353.00
+0.28%
533,544
0.76
Feb 03, 2026
353.00
359.00
351.00
352.00
352.00
-0.28%
564,285
0.81
Feb 02, 2026
349.50
354.00
345.50
353.00
353.00
+0.43%
791,918
1.14
Rows: