LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 25.85
+0.35 (1.37%)
May 8, 2026, 3:57 PM GMT
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.90 | 26.00 | 25.85 | 25.85 | - | 1.37% | 68,679 |
| May 7, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 2.00% | 3,585 |
| May 6, 2026 | 25.50 | 25.42 | 25.00 | 25.00 | 25.00 | -1.96% | 5,050 |
| May 5, 2026 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | - | 28,475 |
| May 1, 2026 | 25.50 | 26.00 | 25.02 | 25.50 | 25.50 | -1.92% | 30,152 |
| Apr 30, 2026 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 260,424 |
| Apr 29, 2026 | 26.50 | 27.00 | 24.80 | 26.50 | 26.50 | - | 35,795 |
| Apr 28, 2026 | 26.50 | 27.00 | 26.02 | 26.50 | 26.50 | -1.85% | 13,763 |
| Apr 27, 2026 | 26.50 | 27.00 | 26.10 | 27.00 | 27.00 | 1.89% | 44,513 |
| Apr 24, 2026 | 26.50 | 27.00 | 26.27 | 26.50 | 26.50 | -1.12% | 14,026 |
| Apr 23, 2026 | 26.50 | 27.00 | 26.25 | 26.80 | 26.80 | 1.13% | 179,596 |
| Apr 22, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | - | 47,266 |
| Apr 21, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 103,317 |
| Apr 20, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 68,659 |
| Apr 17, 2026 | 26.50 | 26.13 | 26.02 | 26.50 | 26.50 | - | 1,796 |
| 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 |