LendInvest plc (AIM:LINV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 27.00
-0.50 (-1.82%)
Nov 6, 2026, 1:40 PM GMT
LendInvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 27.31 | 27.31 | 27.00 | 27.00 | 27.00 | -1.82% | 104,000 |
| Nov 5, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 35,019 |
| Nov 4, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 5,196 |
| Nov 3, 2026 | 27.50 | 27.13 | 27.13 | 27.50 | 27.50 | - | 32,813 |
| Nov 2, 2026 | 27.50 | 28.00 | 27.75 | 27.50 | 27.50 | - | 37 |
| Oct 30, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | - | 16,773 |
| Oct 29, 2026 | 28.50 | 27.00 | 27.00 | 27.50 | 27.50 | -3.51% | 1 |
| Oct 28, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 35 |
| Oct 27, 2026 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 9,722 |
| Oct 26, 2026 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 22,787 |
| Oct 23, 2026 | 28.50 | 27.50 | 27.50 | 28.50 | 28.50 | - | 25,000 |
| Oct 22, 2026 | 28.50 | 28.70 | 28.10 | 28.50 | 28.50 | - | 210,451 |
| Oct 21, 2026 | 27.50 | 28.75 | 27.25 | 28.50 | 28.50 | 3.64% | 230,355 |
| Oct 20, 2026 | 26.00 | 27.00 | 26.00 | 27.50 | 27.50 | 5.77% | 4,283,353 |
| Oct 19, 2026 | 26.00 | 26.75 | 25.99 | 26.00 | 26.00 | - | 29,796 |
| Oct 16, 2026 | 25.50 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,123,834 |
| Oct 15, 2026 | 26.25 | 25.80 | 25.80 | 26.00 | 26.00 | -5.45% | 212,719 |
| Oct 14, 2026 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 10 |
| Oct 13, 2026 | 28.00 | 28.00 | 26.00 | 27.50 | 27.50 | 1.85% | 9,865,449 |
| Oct 12, 2026 | 28.10 | 27.00 | 27.00 | 27.00 | 27.00 | -5.26% | 51,784 |
| Oct 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 6, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | 1.79% | 17,911 |
| Oct 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 135,339 |
| Oct 2, 2026 | 28.00 | 28.49 | 28.00 | 28.50 | 28.50 | - | 4,389 |
| Oct 1, 2026 | 29.00 | 29.00 | 28.49 | 28.50 | 28.50 | - | 3,615 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.07 | 28.50 | 28.50 | - | 30,011 |
| Sep 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 60,000 |
| Sep 28, 2026 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 235,327 |
| Sep 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Sep 24, 2026 | 28.00 | 28.25 | 28.00 | 28.50 | 28.50 | - | 257,380 |
| Sep 23, 2026 | 28.01 | 28.06 | 28.01 | 28.50 | 28.50 | - | 2,015 |
| Sep 22, 2026 | 28.50 | 28.90 | 28.00 | 28.50 | 28.50 | - | 41,894 |
| Sep 21, 2026 | 28.05 | 28.05 | 28.00 | 28.50 | 28.50 | - | 1,330 |
| Sep 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Sep 17, 2026 | 28.01 | 28.10 | 28.00 | 28.50 | 28.50 | - | 170,118 |
| Sep 16, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.35% | 67,487 |
| Sep 15, 2026 | 28.49 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 8,955 |
| Sep 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Sep 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Sep 10, 2026 | 28.50 | 28.50 | 28.35 | 28.50 | 28.50 | - | 41,116 |
| Sep 9, 2026 | 28.50 | 28.55 | 28.30 | 28.50 | 28.50 | - | 344,757 |
| Sep 8, 2026 | 28.50 | 28.50 | 28.30 | 28.50 | 28.50 | - | 153,663 |
| Sep 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 174,003 |
| Sep 4, 2026 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 5 |
| Sep 3, 2026 | 28.50 | 28.35 | 28.35 | 28.50 | 28.50 | - | 4,000 |
| Sep 2, 2026 | 29.15 | 29.15 | 28.73 | 28.50 | 28.50 | -3.39% | 86,682 |
| Sep 1, 2026 | 30.50 | 31.00 | 29.05 | 29.50 | 29.50 | -3.28% | 837,907 |
| Aug 28, 2026 | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |