LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 37.50
0.00 (0.00%)
Oct 31, 2025, 2:26 PM GMT+1
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | - | 93,111 |
| Oct 30, 2025 | 37.50 | 37.85 | 37.37 | 37.50 | 37.50 | - | 74,684 |
| Oct 29, 2025 | 37.50 | 37.85 | 37.00 | 37.50 | 37.50 | - | 158,801 |
| Oct 28, 2025 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 90,002 |
| Oct 27, 2025 | 38.00 | 38.00 | 36.20 | 37.50 | 37.50 | - | 250,963 |
| Oct 24, 2025 | 37.50 | 37.50 | 37.25 | 37.50 | 37.50 | - | 152,786 |
| Oct 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 76,560 |
| Oct 22, 2025 | 37.50 | 40.00 | 37.25 | 37.50 | 37.50 | - | 15,473 |
| Oct 21, 2025 | 37.50 | 37.68 | 37.50 | 37.50 | 37.50 | - | 6,674 |
| Oct 20, 2025 | 37.50 | 37.98 | 37.50 | 37.50 | 37.50 | - | 64,005 |
| Oct 17, 2025 | 39.00 | 39.00 | 37.20 | 37.50 | 37.50 | -3.85% | 44,821 |
| Oct 16, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 431 |
| Oct 15, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | - | 320 |
| Oct 14, 2025 | 39.00 | 40.80 | 38.00 | 39.00 | 39.00 | - | 3,219 |
| Oct 13, 2025 | 37.60 | 40.00 | 37.60 | 39.00 | 39.00 | 1.30% | 11,301 |
| 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 |