IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 561.00 | 571.00 | 561.00 | 569.50 | 486.06 | 264,030 |
| 2021-10-25 | 552.00 | 574.50 | 552.00 | 565.00 | 482.22 | 432,844 |
| 2021-10-22 | 556.00 | 569.50 | 556.00 | 568.50 | 485.21 | 825,359 |
| 2021-10-21 | 572.00 | 578.50 | 567.00 | 568.00 | 484.78 | 1,275,077 |
| 2021-10-20 | 562.50 | 576.50 | 560.50 | 575.00 | 490.76 | 662,917 |
| 2021-10-19 | 550.50 | 565.00 | 542.00 | 565.00 | 482.22 | 524,450 |
| 2021-10-18 | 545.00 | 545.00 | 531.50 | 542.00 | 462.59 | 337,395 |
| 2021-10-15 | 531.50 | 535.00 | 529.00 | 535.00 | 456.62 | 250,376 |
| 2021-10-14 | 529.00 | 536.51 | 525.00 | 531.00 | 453.20 | 188,176 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0380 GBP |
| 2026-01-02 | 0.0800 GBP |
| 2025-06-05 | 0.0330 GBP |
| 2025-01-02 | 0.0720 GBP |
| 2024-06-06 | 0.0320 GBP |
| 2023-12-21 | 0.0700 GBP |
| 2023-06-08 | 0.0320 GBP |
| 2022-12-22 | 0.0700 GBP |
| 2022-06-09 | 0.0320 GBP |
| 2021-12-23 | 0.0700 GBP |
| 2021-05-27 | 0.0300 GBP |
| 2020-12-24 | 0.0560 GBP |
| 2020-06-04 | 0.0270 GBP |
| 2020-01-02 | 0.0520 GBP |
| 2019-05-30 | 0.0260 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.