LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
0.00 (0.00%)
Oct 10, 2025, 8:00 AM GMT+1
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 89,436 |
| Oct 9, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 6,884 |
| Oct 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 536,123 |
| Oct 7, 2025 | 37.20 | 38.63 | 37.20 | 38.50 | 38.50 | - | 40,068 |
| Oct 6, 2025 | 38.50 | 38.95 | 38.50 | 38.50 | 38.50 | - | 35,027 |
| Oct 3, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 8 |
| Oct 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 638 |
| Oct 1, 2025 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | - | 66 |
| Sep 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 3,584 |
| Sep 29, 2025 | 38.00 | 38.98 | 38.00 | 38.50 | 38.50 | - | 492 |
| Sep 26, 2025 | 38.50 | 38.55 | 38.50 | 38.50 | 38.50 | - | 20,000 |
| Sep 25, 2025 | 38.50 | 38.53 | 38.00 | 38.50 | 38.50 | - | 22,251 |
| Sep 24, 2025 | 38.50 | 38.50 | 38.21 | 38.50 | 38.50 | - | 3,248 |
| Sep 23, 2025 | 38.50 | 38.52 | 38.21 | 38.50 | 38.50 | - | 2,199 |
| Sep 22, 2025 | 38.50 | 38.95 | 38.50 | 38.50 | 38.50 | - | 20,465 |
| Sep 19, 2025 | 38.00 | 38.95 | 38.00 | 38.50 | 38.50 | - | 8,338 |
| Sep 18, 2025 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 6 |
| Sep 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 93,342 |
| Sep 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 3,972 |
| Sep 15, 2025 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | - | 40,663 |
| Sep 12, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 18,523 |
| Sep 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,647 |
| Sep 10, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 3,005 |
| Sep 9, 2025 | 38.50 | 38.88 | 38.50 | 38.50 | 38.50 | - | 26,398 |
| Sep 8, 2025 | 38.50 | 38.95 | 38.16 | 38.50 | 38.50 | - | 8,707 |
| Sep 5, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1,276 |
| Sep 4, 2025 | 38.50 | 38.50 | 38.15 | 38.50 | 38.50 | - | 132 |
| Sep 3, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 14 |
| Sep 2, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 50 |
| Sep 1, 2025 | 38.40 | 38.50 | 38.00 | 38.50 | 38.50 | - | 9,405 |
| Aug 29, 2025 | 38.49 | 39.00 | 38.49 | 38.50 | 38.50 | - | 1,373 |
| Aug 28, 2025 | 38.49 | 38.50 | 38.00 | 38.50 | 38.50 | - | 22,264 |
| Aug 27, 2025 | 38.10 | 38.98 | 38.02 | 38.50 | 38.50 | - | 28,751 |
| Aug 26, 2025 | 38.98 | 38.98 | 38.00 | 38.50 | 38.50 | - | 17,929 |
| Aug 22, 2025 | 38.98 | 38.99 | 37.20 | 38.50 | 38.50 | - | 6,879 |
| Aug 21, 2025 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 1.32% | 21,056 |
| Aug 20, 2025 | 38.00 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 1,905,008 |
| Aug 19, 2025 | 37.20 | 38.00 | 37.20 | 37.50 | 37.50 | -2.60% | 42,247 |
| Aug 18, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 3,884 |
| Aug 15, 2025 | 38.16 | 38.60 | 38.16 | 38.50 | 38.50 | - | 25,509 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.13 | 38.50 | 38.50 | - | 20,491 |
| Aug 13, 2025 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | - | 25,886 |
| Aug 12, 2025 | 41.00 | 41.00 | 38.00 | 38.50 | 38.50 | - | 1,955 |
| Aug 11, 2025 | 38.32 | 38.98 | 38.32 | 38.50 | 38.50 | - | 11,948 |
| Aug 8, 2025 | 38.98 | 38.98 | 38.32 | 38.50 | 38.50 | - | 8,986 |
| Aug 7, 2025 | 38.15 | 38.70 | 38.00 | 38.50 | 38.50 | - | 33,164 |
| Aug 6, 2025 | 40.00 | 41.24 | 38.15 | 38.50 | 38.50 | -7.23% | 223,284 |
| Aug 5, 2025 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | -1.19% | 13,583 |
| Aug 4, 2025 | 42.96 | 42.96 | 41.00 | 42.00 | 42.00 | - | 2,818 |
| Aug 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | - |