IntegraFin Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 348.00 | 358.50 | 348.00 | 355.00 | 343.31 | 248,499 |
| 2025-11-10 | 359.00 | 359.00 | 354.50 | 356.00 | 344.28 | 228,598 |
| 2025-11-07 | 358.00 | 360.50 | 353.00 | 355.50 | 343.79 | 470,088 |
| 2025-11-06 | 355.50 | 365.50 | 355.50 | 359.00 | 347.18 | 403,589 |
| 2025-11-05 | 372.50 | 372.50 | 361.50 | 362.00 | 350.08 | 584,146 |
| 2025-11-04 | 357.50 | 366.00 | 357.50 | 364.50 | 352.50 | 839,045 |
| 2025-11-03 | 370.00 | 370.00 | 359.00 | 366.50 | 354.43 | 543,514 |
| 2025-10-31 | 370.00 | 370.00 | 361.00 | 362.50 | 350.56 | 429,354 |
| 2025-10-30 | 368.50 | 370.00 | 363.00 | 367.50 | 355.40 | 533,012 |
| 2025-10-29 | 377.00 | 377.50 | 371.00 | 371.00 | 358.78 | 964,222 |
| 2025-10-28 | 377.50 | 377.50 | 371.92 | 375.50 | 363.13 | 1,235,882 |
| 2025-10-27 | 366.00 | 378.00 | 366.00 | 375.00 | 362.65 | 1,037,079 |
| 2025-10-24 | 370.50 | 376.00 | 370.00 | 376.00 | 363.62 | 1,022,057 |
| 2025-10-23 | 376.50 | 376.50 | 364.00 | 370.00 | 357.82 | 918,596 |
← NewerPage 5 of 5 · 254 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.