FRA, 84N End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 84N: IntegraFin Holdings plc

04 Sep 2025

LAST: 3.800	CHANGE: 0.06	OPEN: 3.740	HIGH: 3.800	ASK: 0.000	VOLUME: 151
LAST: 3.800	CHG(%): 1.60	PREV: 3.740	LOW: 3.740	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.740	3.800	3.740	3.800	151
03 Sep 25	3.720	3.760	3.720	3.740	151
02 Sep 25	3.940	3.940	3.780	3.780	151
01 Sep 25	3.920	3.960	3.920	3.960	151
29 Aug 25	3.960	3.980	3.960	3.980	151
28 Aug 25	3.940	4.000	3.940	3.980	151
27 Aug 25	3.980	4.000	3.980	3.980	151
26 Aug 25	3.980	4.000	3.960	4.000	151
25 Aug 25	3.960	3.980	3.820	3.980	151
22 Aug 25	3.920	3.960	3.920	3.960	151

COMPANY PROFILE

Name:	IntegraFin Holdings plc
About:	IntegraFin Holdings plc, together with its subsidiaries, provides software and services for clients and UK financial advisers in the United Kingdom and Isle of Man. It operates through three segments: Investment Administration Services, Insurance and Life Assurance Business, and Adviser Back-Office Technology. The company operates Transact, a wrap platform that enable advisers to consolidate their client investments using tax efficient wrappers and provide range of investment choice; and Time4Advice (T4A), an adviser practice management solution. It also provides software provision and development, and maintenance; life insurance and assurance; financial planning software; and investment administration services. IntegraFin Holdings plc was founded in 1999 and is headquartered in London, the United Kingdom.
Industry:	Asset Management
Address:	29 Clement's Lane, London, United Kingdom, EC4N 7AE
Website:	https://www.integrafin.co.uk
ISIN:	GB00BD45SH49
LEI:	213800CYIZKXK9PQYE87

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.24
DivYield:	0.03
Div/Share:	0.11
Price to Book:	5.54
Price to Sales:	8.42
EBITDA:	63.6M
Shares:	331.32M
Market Cap:	1.259B

TECHNICAL INDICATORS

MA5:	3.85
MA10:	3.92
MA20:	3.95
MA50:	3.95
MA100:	3.79
MA200:	3.92
STO9:	23.08
STO14:	23.08
RSI14:	33.33
WPR14:	-76.92
MTM14:	-0.18
ROC14:	-0.05
ATR:	0.07
Week High:	4.00
Week Low:	3.72
Month High:	4.07
Month Low:	3.72
Year High:	4.96
Year Low:	3.05
Volatility:	0.34

RECENT DIVIDENDS

Date	Amount
05 Jun 2025	$0.04
02 Jan 2025	$0.08
06 Jun 2024	$0.04
21 Dec 2023	$0.08
08 Jun 2023	$0.04
22 Dec 2022	$0.08
09 Jun 2022	$0.04
23 Dec 2021	$0.08
27 May 2021	$0.03
24 Dec 2020	$0.06