LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 26.02
-0.48 (-1.81%)
Apr 17, 2026, 9:02 AM GMT
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.50 | 26.50 | 26.02 | 26.02 | - | -1.81% | 2,913 |
| Apr 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | - |
| Apr 15, 2026 | 26.50 | 27.00 | 26.13 | 27.00 | 27.00 | 1.89% | 60,095 |
| Apr 14, 2026 | 26.50 | 27.00 | 26.13 | 26.50 | 26.50 | - | 215,482 |
| Apr 13, 2026 | 26.50 | 27.00 | 26.13 | 26.50 | 26.50 | - | 27,038 |
| Apr 10, 2026 | 26.50 | 27.00 | 26.13 | 26.50 | 26.50 | - | 4,604 |
| Apr 9, 2026 | 26.50 | 27.00 | 26.87 | 26.50 | 26.50 | - | 60,044 |
| Apr 8, 2026 | 26.50 | 27.00 | 26.75 | 26.50 | 26.50 | - | 20,552 |
| Apr 7, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 74 |
| Apr 2, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 101,696 |
| Apr 1, 2026 | 26.50 | 27.00 | 26.02 | 26.50 | 26.50 | - | 3,512 |
| Mar 31, 2026 | 27.00 | 27.00 | 26.70 | 26.50 | 26.50 | - | 23,433 |
| Mar 30, 2026 | 27.50 | 28.00 | 26.00 | 26.50 | 26.50 | -3.64% | 33,903 |
| Mar 27, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 34,708 |
| Mar 26, 2026 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 59 |
| Mar 25, 2026 | 28.50 | 29.00 | 27.16 | 28.00 | 28.00 | -1.75% | 3,718 |
| Mar 24, 2026 | 29.00 | 30.00 | 28.10 | 28.50 | 28.50 | -1.72% | 38,984 |
| Mar 23, 2026 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 17,919 |
| Mar 20, 2026 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | - | 4 |
| Mar 19, 2026 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | - | 3,797 |
| Mar 18, 2026 | 29.50 | 29.30 | 29.00 | 29.50 | 29.50 | - | 21,153 |
| Mar 17, 2026 | 29.50 | 29.30 | 29.30 | 29.50 | 29.50 | - | 13,651 |
| Mar 16, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 12 |
| Mar 13, 2026 | 29.50 | 29.30 | 29.00 | 29.50 | 29.50 | - | 3,418 |
| Mar 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 11, 2026 | 30.00 | 30.00 | 28.50 | 29.50 | 29.50 | -1.67% | 31,123 |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 9, 2026 | 29.00 | 31.00 | 28.55 | 30.00 | 30.00 | - | 10,013 |
| Mar 6, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 4,342 |
| Mar 5, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 307 |
| Mar 4, 2026 | 29.10 | 30.00 | 30.00 | 30.00 | 30.00 | - | 47,393 |
| Mar 3, 2026 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | -1.64% | 63,435 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 9,330 |
| Feb 27, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 3,212 |
| Feb 26, 2026 | 30.50 | 30.45 | 30.00 | 30.50 | 30.50 | 1.67% | 74,897 |
| Feb 25, 2026 | 32.50 | 32.65 | 30.00 | 30.00 | 30.00 | -6.25% | 130,724 |
| Feb 24, 2026 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,799 |
| Feb 23, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 35,905 |
| Feb 20, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -1.52% | 9,139 |
| Feb 19, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 26,112 |
| Feb 18, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,184 |
| Feb 17, 2026 | 33.00 | 34.00 | 31.75 | 33.00 | 33.00 | - | 11,573 |
| Feb 16, 2026 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 934 |
| Feb 13, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 1.56% | 3,128 |
| Feb 12, 2026 | 32.50 | 32.38 | 31.00 | 32.00 | 32.00 | -1.54% | 311,497 |
| Feb 11, 2026 | 32.06 | 32.50 | 32.00 | 32.50 | 32.50 | - | 69,818 |
| Feb 10, 2026 | 33.00 | 33.16 | 32.00 | 32.50 | 32.50 | -2.99% | 128,544 |
| Feb 9, 2026 | 34.50 | 36.00 | 33.02 | 33.50 | 33.50 | -2.90% | 112,402 |
| Feb 6, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 17,516 |
| Feb 5, 2026 | 34.50 | 35.00 | 34.44 | 34.50 | 34.50 | - | 2,509 |