310.50p+6.00 (+1.97%)02 May 2025, 17:27
Integrafin Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 306.00p | 311.00p | 303.00p | 310.50p | 1,734,487 |
May 1, 2025 | 297.50p | 307.50p | 297.50p | 304.50p | 363,528 |
Apr 30, 2025 | 311.00p | 311.00p | 301.50p | 304.50p | 363,162 |
Apr 29, 2025 | 306.00p | 312.00p | 305.00p | 305.00p | 598,150 |
Apr 28, 2025 | 310.00p | 311.00p | 306.00p | 307.50p | 166,315 |
Apr 25, 2025 | 305.00p | 309.00p | 303.00p | 306.00p | 314,198 |
Apr 24, 2025 | 302.00p | 307.50p | 300.50p | 304.00p | 289,713 |
Apr 23, 2025 | 305.00p | 308.50p | 303.50p | 304.50p | 327,506 |
Apr 22, 2025 | 307.50p | 307.50p | 296.50p | 300.00p | 194,869 |
Apr 17, 2025 | 304.00p | 305.00p | 299.50p | 302.00p | 175,514 |
Apr 16, 2025 | 305.00p | 305.55p | 301.00p | 303.50p | 278,350 |
Apr 15, 2025 | 304.50p | 311.50p | 304.50p | 307.00p | 408,708 |
Apr 14, 2025 | 300.00p | 307.00p | 298.50p | 306.50p | 369,803 |
Apr 11, 2025 | 293.50p | 297.50p | 286.00p | 296.00p | 2,072,445 |
Apr 10, 2025 | 287.50p | 296.00p | 286.00p | 290.00p | 509,277 |
Apr 9, 2025 | 279.50p | 283.50p | 272.50p | 276.00p | 396,604 |
Apr 8, 2025 | 279.50p | 288.50p | 273.00p | 287.50p | 510,595 |
Apr 7, 2025 | 275.00p | 286.00p | 263.00p | 272.00p | 588,261 |
Apr 4, 2025 | 295.00p | 303.00p | 278.50p | 282.00p | 529,342 |
Apr 3, 2025 | 303.00p | 308.00p | 298.50p | 299.50p | 143,105 |
Apr 2, 2025 | 307.00p | 312.00p | 304.50p | 312.00p | 249,466 |
Apr 1, 2025 | 312.00p | 313.00p | 306.00p | 308.50p | 478,223 |
Mar 31, 2025 | 326.50p | 326.50p | 306.00p | 306.00p | 322,059 |
Mar 28, 2025 | 320.00p | 323.50p | 318.00p | 319.50p | 176,775 |
Mar 27, 2025 | 319.50p | 323.50p | 319.00p | 321.00p | 317,359 |
Mar 26, 2025 | 332.00p | 332.00p | 322.00p | 322.00p | 243,485 |
Mar 25, 2025 | 333.00p | 333.00p | 321.50p | 324.50p | 1,059,521 |
Mar 24, 2025 | 335.50p | 335.50p | 324.00p | 324.00p | 117,706 |
Mar 21, 2025 | 333.50p | 333.50p | 325.50p | 326.00p | 1,288,254 |
Mar 20, 2025 | 339.00p | 340.50p | 330.50p | 331.50p | 437,363 |
Mar 19, 2025 | 327.00p | 342.00p | 327.00p | 339.00p | 305,205 |
Mar 18, 2025 | 335.50p | 336.50p | 326.50p | 335.00p | 178,555 |
Mar 17, 2025 | 324.00p | 335.00p | 324.00p | 334.00p | 410,706 |
Mar 14, 2025 | 326.00p | 329.50p | 313.50p | 329.50p | 366,526 |
Mar 13, 2025 | 319.00p | 321.00p | 311.50p | 320.00p | 318,831 |
Mar 12, 2025 | 317.00p | 322.50p | 310.00p | 320.00p | 590,365 |
Mar 11, 2025 | 310.00p | 319.00p | 310.00p | 316.50p | 424,943 |
Mar 10, 2025 | 326.50p | 326.50p | 314.00p | 314.50p | 758,681 |
Mar 7, 2025 | 323.00p | 326.00p | 314.00p | 326.00p | 194,031 |
Mar 6, 2025 | 317.50p | 329.50p | 316.50p | 319.00p | 228,607 |
Mar 5, 2025 | 328.00p | 332.00p | 317.50p | 323.00p | 226,470 |
Mar 4, 2025 | 336.50p | 336.50p | 321.50p | 325.00p | 481,839 |
Mar 3, 2025 | 315.00p | 330.00p | 315.00p | 328.50p | 217,904 |
Feb 28, 2025 | 324.50p | 327.00p | 321.00p | 323.50p | 515,462 |
Feb 27, 2025 | 324.50p | 330.50p | 324.35p | 327.50p | 152,758 |
Feb 26, 2025 | 325.50p | 332.00p | 325.50p | 329.50p | 186,645 |
Feb 25, 2025 | 324.50p | 338.00p | 324.50p | 328.50p | 262,700 |
Feb 24, 2025 | 342.00p | 345.50p | 329.50p | 333.00p | 908,688 |
Feb 21, 2025 | 348.50p | 348.50p | 335.50p | 338.50p | 459,476 |
Feb 20, 2025 | 343.00p | 347.00p | 339.50p | 341.50p | 291,817 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.