UK markets closed

IntegraFin Holdings plc (IHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
278.00+4.40 (+1.61%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024272.20280.00270.40278.00278.00307,714
27 Mar 2024273.80273.80270.00273.60273.60235,628
26 Mar 2024271.20274.20270.20272.40272.40134,573
25 Mar 2024267.00277.40267.00271.40271.40124,374
22 Mar 2024280.80280.80271.60273.80273.80147,014
21 Mar 2024277.00277.00272.80274.60274.60159,352
20 Mar 2024268.20274.20268.20271.00271.00102,039
19 Mar 2024266.60270.60266.60269.20269.20120,956
18 Mar 2024266.20269.60266.20268.40268.4083,194
15 Mar 2024272.80272.80266.40269.00269.00524,781
14 Mar 2024275.00276.00267.40268.40268.40305,770
13 Mar 2024272.80277.20272.80276.80276.80485,531
12 Mar 2024273.20280.60273.20274.80274.80189,340
11 Mar 2024278.80281.20278.00278.20278.20180,301
08 Mar 2024281.60281.60278.09279.40279.40122,255
07 Mar 2024275.00280.80275.00279.40279.40348,156
06 Mar 2024264.20279.60264.20276.40276.401,257,944
05 Mar 2024275.00278.60270.00271.00271.00185,251
04 Mar 2024274.60279.60274.60279.40279.40212,785
01 Mar 2024272.40277.80272.00277.00277.00128,875
29 Feb 2024270.00274.20269.40273.00273.00586,268
28 Feb 2024266.40270.00264.40270.00270.00291,633
27 Feb 2024265.20268.00263.40267.80267.80862,744
26 Feb 2024268.40269.20265.60267.00267.00190,359
23 Feb 2024270.00270.40266.20267.60267.601,422,691
22 Feb 2024275.60275.60269.20269.20269.20155,605
21 Feb 2024275.20275.20269.20271.80271.80613,936
20 Feb 2024271.80273.40268.60270.00270.00339,811
19 Feb 2024274.80275.00271.60273.80273.80136,365
16 Feb 2024279.80280.00274.00275.20275.20141,951
15 Feb 2024278.20280.00273.00278.40278.40268,727
14 Feb 2024271.20274.40266.66271.60271.6064,294
13 Feb 2024275.00276.40268.20269.00269.00173,845
12 Feb 2024274.40279.20272.80275.60275.60146,880
09 Feb 2024285.00285.00274.40274.40274.40169,571
08 Feb 2024280.20285.00274.40280.00280.00713,617
07 Feb 2024272.60281.60272.60280.20280.20186,809
06 Feb 2024277.80280.80275.80280.60280.60149,211
05 Feb 2024270.00278.60270.00277.40277.40685,814
02 Feb 2024286.00286.00273.00274.40274.40252,339
01 Feb 2024301.80301.80283.40285.20285.20679,999
31 Jan 2024290.80295.40290.80295.40295.40633,394
30 Jan 2024294.60298.00290.40291.80291.80124,350
29 Jan 2024293.60299.80288.00292.00292.00130,824
26 Jan 2024293.60294.40288.00293.20293.20228,497
25 Jan 2024285.40291.80285.40291.80291.80204,154
24 Jan 2024297.20297.20287.60293.00293.00228,825
23 Jan 2024300.20300.20289.60289.60289.60266,099
22 Jan 2024294.60298.00292.20296.00296.00508,279
19 Jan 2024296.00296.00289.00291.40291.40176,374
18 Jan 2024292.80296.00288.00293.60293.60458,037
17 Jan 2024287.00291.40282.00288.00288.00275,172
16 Jan 2024286.20292.40281.62289.20289.20640,103
15 Jan 2024287.40293.40283.40286.00286.00497,694
12 Jan 2024281.80294.00281.80290.00290.00290,293
11 Jan 2024301.80301.80286.00286.20286.20238,280
10 Jan 2024305.00309.40294.40294.40294.40512,565
09 Jan 2024299.00305.80299.00305.00305.00259,560
08 Jan 2024298.80304.40292.00304.40304.40191,144
05 Jan 2024298.00304.20293.20299.00299.00604,772
04 Jan 2024289.80302.60289.80301.80301.80150,282
03 Jan 2024296.80305.83290.00293.00293.00377,285
02 Jan 2024294.80308.80294.80299.60299.60172,955
29 Dec 2023300.20312.40300.00303.20303.2071,782
28 Dec 2023301.40309.60300.20305.20305.20147,458
27 Dec 2023306.60308.00297.20303.80303.80203,339
22 Dec 2023298.40307.20289.40300.60300.60191,045
21 Dec 2023290.00301.17287.00297.20297.20380,559
21 Dec 20237 Dividend
20 Dec 2023300.00300.00291.80299.40292.40291,019
19 Dec 2023301.20301.80290.80296.60289.67136,560
18 Dec 2023294.40301.40291.17295.80288.88182,640
15 Dec 2023295.60312.20292.48294.80287.911,140,398
14 Dec 2023272.20296.20270.00295.20288.30616,268
13 Dec 2023267.20268.80260.00265.80259.59236,006
12 Dec 2023273.80273.80260.00260.60254.51684,796
11 Dec 2023268.00269.60260.80269.00262.71279,434
08 Dec 2023260.20264.00255.70262.60256.46170,453
07 Dec 2023254.80256.60248.80256.20250.21279,896
06 Dec 2023256.00257.80248.80250.80244.94296,096
05 Dec 2023254.80254.80244.80250.00244.15116,387
04 Dec 2023252.80253.60245.20249.60243.76131,347
01 Dec 2023259.00259.00248.60249.60243.76162,838
30 Nov 2023258.20267.00252.80252.80246.89656,155
29 Nov 2023257.00266.80257.00260.00253.92429,407
28 Nov 2023255.20261.20254.20260.60254.51355,933
27 Nov 2023251.00261.20251.00257.00250.99145,162
24 Nov 2023261.00261.00249.80256.60250.60106,413
23 Nov 2023259.80259.80248.80254.80248.84163,873
22 Nov 2023245.00258.60245.00253.80247.87256,250
21 Nov 2023251.00257.80247.40250.00244.15125,331
20 Nov 2023252.40256.60248.40252.40246.50131,851
17 Nov 2023251.40254.60250.00252.20246.30183,695
16 Nov 2023246.80256.60246.80249.60243.76101,372
15 Nov 2023243.60258.02243.60251.40245.521,096,898
14 Nov 2023240.80250.00236.60249.80243.96790,503
13 Nov 2023244.20244.20236.40240.20234.58259,027
10 Nov 2023241.00244.00239.20243.00237.32734,984
09 Nov 2023235.00245.60235.00244.00238.30246,618
08 Nov 2023228.80240.00228.80235.60230.091,101,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...