IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 329.50 | 334.50 | 323.50 | 326.50 | 322.92 | 960,030 |
| 2026-05-05 | 325.00 | 328.25 | 319.00 | 320.50 | 316.99 | 3,755,748 |
| 2026-05-01 | 324.00 | 327.00 | 324.00 | 326.00 | 322.43 | 230,850 |
| 2026-04-30 | 321.00 | 327.50 | 320.00 | 326.00 | 322.43 | 634,900 |
| 2026-04-29 | 329.00 | 330.75 | 322.00 | 323.00 | 319.46 | 376,676 |
| 2026-04-28 | 326.00 | 332.00 | 326.00 | 328.50 | 324.90 | 267,789 |
| 2026-04-27 | 329.50 | 334.00 | 326.00 | 333.00 | 329.35 | 412,167 |
| 2026-04-24 | 342.00 | 342.00 | 330.00 | 331.50 | 327.87 | 582,931 |
← NewerPage 3 of 3 · 128 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.