LendInvest plc (AIM:LINV)
London · Delayed Price · Currency is GBP · Price in GBX 28.50
+0.10 (0.35%)
Sep 16, 2026, 10:39 AM GMT
LendInvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 27, 2026 | 31.00 | 30.89 | 30.89 | 31.00 | 31.00 | - | 70 |
| Aug 26, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 205,055 |
| Aug 25, 2026 | 31.00 | 32.00 | 30.10 | 31.00 | 31.00 | - | 4,761 |
| Aug 24, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 6,639 |
| Aug 21, 2026 | 31.00 | 30.80 | 30.00 | 31.00 | 31.00 | - | 4,010 |
| Aug 20, 2026 | 31.00 | 32.00 | 30.25 | 31.00 | 31.00 | - | 17,411 |
| Aug 19, 2026 | 31.00 | 32.00 | 30.45 | 31.00 | 31.00 | - | 22,538 |
| Aug 18, 2026 | 31.00 | 31.60 | 30.90 | 31.00 | 31.00 | - | 55,142 |
| Aug 17, 2026 | 31.00 | 32.00 | 30.60 | 31.00 | 31.00 | - | 139,145 |
| Aug 14, 2026 | 31.00 | 32.00 | 31.20 | 31.00 | 31.00 | - | 25,429 |
| Aug 13, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 947 |
| Aug 12, 2026 | 31.00 | 31.24 | 31.24 | 31.00 | 31.00 | - | 9,587 |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 10, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 105,214 |
| Aug 7, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 84,889 |
| Aug 6, 2026 | 31.00 | 32.00 | 31.40 | 31.00 | 31.00 | - | 551,745 |
| Aug 5, 2026 | 31.00 | 32.00 | 30.37 | 31.00 | 31.00 | - | 29,715 |
| Aug 4, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 271,963 |
| Aug 3, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 275,166 |
| Jul 31, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 409,233 |
| Jul 30, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,287,963 |
| Jul 29, 2026 | 29.50 | 30.34 | 30.00 | 30.00 | 30.00 | 1.69% | 201,288 |
| Jul 28, 2026 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | - | 381 |
| Jul 27, 2026 | 29.50 | 30.00 | 29.60 | 29.50 | 29.50 | - | 54,663 |
| Jul 24, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 345,339 |
| Jul 23, 2026 | 29.50 | 31.60 | 29.00 | 29.50 | 29.50 | - | 21,515 |
| Jul 22, 2026 | 29.50 | 29.95 | 29.00 | 29.50 | 29.50 | - | 126,039 |
| Jul 21, 2026 | 28.50 | 30.00 | 28.00 | 29.50 | 29.50 | 3.51% | 695,738 |
| Jul 20, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 214,848 |
| Jul 17, 2026 | 27.50 | 29.00 | 27.00 | 28.50 | 28.50 | 1.79% | 62,671 |
| 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% | 916,896 |
| 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 |