IntegraFin Holdings plc - IHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	354.5	340.5	340.5	362	340.5	458,306
January 12, 2026	349	351	351	357	349	536,192
January 09, 2026	354	356.5	356.5	357	350.5	374,205
January 08, 2026	352.5	353	353	355	348.5	816,068
January 07, 2026	355	352	352	355	346.5	416,234
January 06, 2026	352.5	353.5	353.5	354	347	753,979
January 05, 2026	351	352.5	352.5	355	345.5	650,436
January 02, 2026	360	350.5	350.5	360	345	299,958
December 31, 2025	366.5	360	352	366.5	358.5	99,268
December 30, 2025	360	365.5	357.38	365.5	356	336,829
December 29, 2025	358	359.5	351.51	359.5	352	296,600
December 24, 2025	360	355	355	360	355	71,259
December 23, 2025	353	357	357	358.5	353	279,140
December 22, 2025	361	357	357	361	349.5	342,685
December 19, 2025	367	355	355	367	351.88	820,135
December 18, 2025	354.5	358	358	361	351.5	971,124
December 17, 2025	346.5	354	354	363	341	1.81M
December 16, 2025	338.06	338	338	343	337	429,509
December 15, 2025	339.5	338	338	340	336.5	258,337
December 12, 2025	331.5	338.5	338.5	345	331.5	925,761
December 11, 2025	339.5	337.5	337.5	342.5	336.5	288,336
December 10, 2025	344.5	338	338	347.5	338	1.12M
December 09, 2025	350	348	348	350	344	381,041
December 08, 2025	344	347	347	349.5	344	595,219
December 05, 2025	346.5	348	348	348	344.5	457,604
December 04, 2025	347	346.5	346.5	347.5	341.5	644,742
December 03, 2025	345	345	345	345.5	339.5	758,333
December 02, 2025	331.5	345	345	345	331.5	624,515
December 01, 2025	338.5	340	340	348	336.5	3.36M
November 28, 2025	345.5	347	347	348.5	344.5	1.07M
November 27, 2025	340.5	344.5	344.5	345.5	337	599,060
November 26, 2025	333.5	337.5	337.5	340	328.5	2.52M
November 25, 2025	324	329.5	329.5	329.5	318	968,256
November 24, 2025	311	321.5	321.5	323	311	765,873
November 21, 2025	325	319.5	319.5	329.85	312.5	537,519
November 20, 2025	338.5	335.5	335.5	342	334.5	556,109
November 19, 2025	347	336.5	336.5	347	335.5	388,019
November 18, 2025	333	337.5	337.5	340	333	882,295
November 17, 2025	352.5	340	340	352.5	339.5	254,970
November 14, 2025	345	343	343	345	337	319,259
November 13, 2025	353	346.5	346.5	353	346.5	275,187
November 12, 2025	355.5	351.5	351.5	355.5	349	214,210
November 11, 2025	348	355	355	358.5	348	248,499
November 10, 2025	359	356	356	359	354.5	228,598
November 07, 2025	358	355.5	355.5	359	353	453,149
November 06, 2025	355.5	359	359	365.5	355.5	403,588
November 05, 2025	372.5	362	362	372.5	361.5	584,145
November 04, 2025	357.5	364.5	364.5	366	357.5	839,045
November 03, 2025	370	366.5	366.5	370	359	543,515
October 31, 2025	370	362.5	362.5	370	361	321,157
October 30, 2025	368.5	367.5	367.5	370	363	533,012
October 29, 2025	377	371	371	377.5	371	964,222
October 28, 2025	377.5	375.5	375.5	377.5	371.92	941,948
October 27, 2025	366	375	375	378	366	1.04M
October 24, 2025	370.5	376	376	376	370	879,403
October 23, 2025	376.5	370	370	376.5	364	918,595
October 22, 2025	354	366	366	371	354	2.36M
October 21, 2025	350	364.5	364.5	365	350	247,953
October 20, 2025	353.35	360	360	360	353.34	872,299
October 17, 2025	362.5	353	353	362.5	346	409,661

IntegraFin Holdings plc (IHP.L) LSE