LendingTree, Inc. (LON:0JTZ)
London · Delayed Price · Currency is GBP · Price in USD 71.92
+1.84 (2.62%)
At close: Sep 5, 2025
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 72.47 | 73.17 | 71.08 | 71.99 | 71.99 | 0.10% | 67 |
| Sep 9, 2025 | 73.48 | 73.96 | 71.27 | 71.92 | 71.92 | -0.91% | 154 |
| Sep 8, 2025 | 71.92 | 73.82 | 71.53 | 72.58 | 72.58 | 0.92% | 172 |
| Sep 5, 2025 | 72.46 | 73.27 | 71.89 | 71.92 | 71.92 | 2.62% | 96 |
| Sep 4, 2025 | 68.88 | 70.08 | 68.61 | 70.08 | 70.08 | 1.95% | 88 |
| Sep 3, 2025 | 67.61 | 68.74 | 66.82 | 68.74 | 68.74 | 2.52% | 27 |
| Sep 2, 2025 | 65.81 | 67.05 | 65.60 | 67.05 | 67.05 | -0.39% | 135 |
| Aug 29, 2025 | 67.97 | 68.62 | 67.00 | 67.31 | 67.31 | -1.07% | 11 |
| Aug 28, 2025 | 67.52 | 68.33 | 67.21 | 68.04 | 68.04 | 0.11% | 122 |
| Aug 27, 2025 | 67.60 | 68.46 | 67.18 | 67.97 | 67.97 | -1.71% | 371 |
| Aug 26, 2025 | 70.00 | 70.30 | 68.84 | 69.15 | 69.15 | -1.45% | 248 |
| Aug 25, 2025 | 68.76 | 70.36 | 68.76 | 70.17 | 70.17 | 2.24% | 632 |
| Aug 22, 2025 | 64.01 | 68.76 | 63.21 | 68.63 | 68.63 | 8.87% | 583 |
| Aug 21, 2025 | 62.28 | 63.04 | 61.41 | 63.04 | 63.04 | 2.55% | 224 |
| Aug 20, 2025 | 61.60 | 62.36 | 60.40 | 61.47 | 61.47 | -2.48% | 647 |
| Aug 19, 2025 | 64.33 | 64.63 | 62.30 | 63.03 | 63.03 | -0.70% | 399 |
| Aug 18, 2025 | 63.40 | 65.00 | 63.05 | 63.48 | 63.48 | -2.60% | 888 |
| Aug 15, 2025 | 62.47 | 65.17 | 62.10 | 65.17 | 65.17 | 5.74% | 599 |
| Aug 14, 2025 | 59.20 | 62.03 | 58.65 | 61.64 | 61.64 | 1.05% | 414 |
| Aug 13, 2025 | 57.38 | 61.00 | 57.11 | 61.00 | 61.00 | 8.02% | 805 |
| Aug 12, 2025 | 55.60 | 57.00 | 55.47 | 56.47 | 56.47 | 4.08% | 275 |
| Aug 11, 2025 | 55.55 | 55.55 | 53.82 | 54.26 | 54.26 | 0.07% | 976 |
| Aug 8, 2025 | 53.50 | 54.33 | 53.50 | 54.22 | 54.22 | 2.00% | 226 |
| Aug 7, 2025 | 54.75 | 55.23 | 53.13 | 53.16 | 53.16 | -1.30% | 195 |
| Aug 6, 2025 | 53.18 | 53.97 | 52.59 | 53.86 | 53.86 | 1.57% | 524 |
| Aug 5, 2025 | 53.05 | 54.00 | 52.31 | 53.03 | 53.03 | 1.98% | 350 |
| Aug 4, 2025 | 49.55 | 52.50 | 48.01 | 52.00 | 52.00 | 8.41% | 527 |
| Aug 1, 2025 | 49.99 | 50.25 | 45.17 | 47.97 | 47.97 | 2.68% | 1,355 |
| Jul 31, 2025 | 47.93 | 47.93 | 45.36 | 46.72 | 46.72 | -1.45% | 121 |
| Jul 30, 2025 | 47.43 | 47.91 | 47.18 | 47.40 | 47.40 | -0.41% | 20 |
| Jul 29, 2025 | 48.81 | 48.81 | 47.35 | 47.59 | 47.59 | -0.79% | 150 |
| Jul 28, 2025 | 49.01 | 49.41 | 47.64 | 47.97 | 47.97 | -2.16% | 794 |
| Jul 25, 2025 | 50.20 | 50.86 | 48.86 | 49.03 | 49.03 | -2.00% | 868 |
| Jul 24, 2025 | 45.88 | 50.17 | 44.44 | 50.03 | 50.03 | 21.87% | 5,510 |
| Jul 23, 2025 | 40.70 | 41.15 | 40.12 | 41.05 | 41.05 | 0.02% | 1,049 |
| Jul 22, 2025 | 39.18 | 41.05 | 39.17 | 41.05 | 41.05 | 7.03% | 428 |
| Jul 21, 2025 | 38.20 | 38.63 | 38.00 | 38.35 | 38.35 | 1.69% | 218 |
| Jul 18, 2025 | 38.09 | 38.09 | 37.71 | 37.71 | 37.71 | -0.51% | 3 |
| Jul 17, 2025 | 37.87 | 38.59 | 37.77 | 37.91 | 37.91 | 1.70% | 43 |
| Jul 16, 2025 | 37.95 | 37.95 | 36.77 | 37.27 | 37.27 | -3.61% | 203 |
| Jul 15, 2025 | 38.82 | 38.82 | 38.67 | 38.67 | 38.67 | 0.83% | 5 |
| Jul 14, 2025 | 38.13 | 38.41 | 38.00 | 38.35 | 38.35 | -2.62% | 99 |
| Jul 11, 2025 | 39.89 | 40.54 | 39.38 | 39.38 | 39.38 | -3.00% | 295 |
| Jul 10, 2025 | 39.33 | 40.71 | 39.33 | 40.60 | 40.60 | 4.64% | 66 |
| Jul 9, 2025 | 38.80 | 39.28 | 38.80 | 38.80 | 38.80 | 1.77% | 14 |
| Jul 7, 2025 | 38.22 | 38.47 | 37.88 | 38.12 | 38.12 | -0.98% | 111 |
| Jul 3, 2025 | 39.18 | 39.18 | 38.50 | 38.50 | 38.50 | -0.37% | 75 |
| Jul 2, 2025 | 38.30 | 38.64 | 38.30 | 38.64 | 38.64 | 0.31% | 24 |
| Jul 1, 2025 | 37.76 | 38.53 | 37.76 | 38.53 | 38.53 | 4.27% | 483 |
| Jun 30, 2025 | 37.45 | 37.57 | 36.80 | 36.95 | 36.95 | -0.04% | 383 |