LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 29.60
+0.10 (0.34%)
Jul 27, 2026, 4:15 PM GMT
LendInvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.50 | 30.00 | 29.60 | 29.50 | 29.50 | - | 54,663 |
| Jul 24, 2026 | 29.95 | 30.00 | 29.00 | 29.50 | 29.50 | - | 95,339 |
| Jul 23, 2026 | 29.00 | 31.60 | 31.60 | 29.50 | 29.50 | - | 21,515 |
| Jul 22, 2026 | 29.50 | 29.95 | 29.00 | 29.50 | 29.50 | - | 126,039 |
| Jul 21, 2026 | 29.00 | 29.95 | 28.00 | 29.50 | 29.50 | 3.51% | 115,738 |
| Jul 20, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 214,848 |
| Jul 17, 2026 | 27.59 | 28.80 | 28.80 | 28.50 | 28.50 | 1.79% | 62,672 |
| Jul 16, 2026 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 2.19% | 1,182,983 |
| Jul 15, 2026 | 26.50 | 28.00 | 26.00 | 27.40 | 27.40 | 8.73% | 866,150 |
| Jul 14, 2026 | 23.50 | 25.40 | 24.00 | 25.20 | 25.20 | 2.86% | 150,108 |
| Jul 13, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 74,183 |
| Jul 10, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 4,519 |
| Jul 9, 2026 | 24.50 | 25.00 | 24.95 | 24.50 | 24.50 | - | 48,102 |
| Jul 8, 2026 | 24.50 | 25.00 | 24.25 | 24.50 | 24.50 | - | 325,241 |
| Jul 7, 2026 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | - | 6,079 |
| Jul 6, 2026 | 24.40 | 25.00 | 24.40 | 24.50 | 24.50 | - | 28,862 |
| Jul 3, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,871,957 |
| Jul 2, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 302 |
| Jul 1, 2026 | 24.50 | 24.39 | 24.39 | 24.50 | 24.50 | - | 15,987 |
| Jun 30, 2026 | 24.50 | 25.00 | 24.39 | 24.50 | 24.50 | - | 5,016 |
| Jun 29, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 472 |
| Jun 26, 2026 | 24.50 | 24.89 | 24.85 | 24.50 | 24.50 | - | 117,326 |
| Jun 25, 2026 | 24.50 | 24.93 | 24.60 | 24.50 | 24.50 | - | 70,489 |
| Jun 24, 2026 | 24.50 | 26.00 | 24.25 | 24.50 | 24.50 | - | 2,451,925 |
| Jun 23, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 55,364 |
| Jun 22, 2026 | 24.50 | 25.00 | 24.51 | 24.50 | 24.50 | - | 15,426 |
| Jun 19, 2026 | 24.50 | 24.95 | 24.25 | 24.50 | 24.50 | - | 932,113 |
| Jun 18, 2026 | 24.50 | 24.75 | 24.74 | 24.50 | 24.50 | - | 24,178 |
| Jun 17, 2026 | 24.50 | 24.75 | 24.38 | 24.50 | 24.50 | - | 86,145 |
| Jun 16, 2026 | 24.50 | 25.00 | 24.75 | 24.50 | 24.50 | - | 100,511 |
| Jun 15, 2026 | 24.50 | 25.00 | 24.65 | 24.50 | 24.50 | - | 141,033 |
| Jun 12, 2026 | 24.50 | 25.00 | 24.38 | 24.50 | 24.50 | - | 120,247 |
| Jun 11, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 800 |
| Jun 10, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,861 |
| Jun 9, 2026 | 24.50 | 25.00 | 24.65 | 24.50 | 24.50 | - | 253,967 |
| Jun 8, 2026 | 24.50 | 25.00 | 24.38 | 24.50 | 24.50 | - | 250,396 |
| Jun 5, 2026 | 24.50 | 24.74 | 24.00 | 24.50 | 24.50 | - | 278,851 |
| Jun 4, 2026 | 24.50 | 25.00 | 23.50 | 24.50 | 24.50 | - | 802,156 |
| Jun 3, 2026 | 25.20 | 25.40 | 24.25 | 24.50 | 24.50 | -2.78% | 48,472 |
| Jun 2, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | 102,865 |
| Jun 1, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | 59,848 |
| May 29, 2026 | 25.20 | 25.40 | 25.40 | 25.20 | 25.20 | - | 741 |
| May 28, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - | 268,909 |
| May 27, 2026 | 25.20 | 25.24 | 24.00 | 25.20 | 25.20 | - | 109,188 |
| May 26, 2026 | 25.20 | 25.40 | 25.29 | 25.20 | 25.20 | - | 13,829 |
| May 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 21, 2026 | 25.20 | 25.40 | 25.10 | 25.20 | 25.20 | - | 28 |
| May 20, 2026 | 25.20 | 25.40 | 25.40 | 25.20 | 25.20 | - | 38 |
| May 19, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 93 |
| May 18, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | 330 |