LendingTree, Inc. (LON:0JTZ)
London · Delayed Price · Currency is GBP · Price in USD 62.29
+2.54 (4.25%)
At close: Oct 24, 2025
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61.94 | 62.29 | 61.60 | 62.29 | 62.29 | 4.25% | 2 |
| Oct 23, 2025 | 59.27 | 60.09 | 59.27 | 59.75 | 59.75 | 1.27% | 50 |
| Oct 22, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.89% | 393 |
| Oct 21, 2025 | 59.55 | 59.72 | 59.53 | 59.53 | 59.53 | 2.39% | 9 |
| Oct 20, 2025 | 58.00 | 58.49 | 57.50 | 58.14 | 58.14 | 0.36% | 52 |
| Oct 16, 2025 | 59.77 | 60.52 | 57.93 | 57.93 | 57.93 | -0.41% | 78 |
| Oct 15, 2025 | 58.11 | 58.40 | 57.57 | 58.17 | 58.17 | 9.51% | 69 |
| Oct 14, 2025 | 53.10 | 54.00 | 53.10 | 53.12 | 53.12 | -4.26% | 3 |
| Oct 13, 2025 | 57.97 | 58.28 | 51.72 | 55.48 | 55.48 | -3.85% | 230 |
| Oct 10, 2025 | 59.37 | 60.78 | 57.70 | 57.70 | 57.70 | -3.10% | 70 |
| Oct 9, 2025 | 59.61 | 60.81 | 59.23 | 59.55 | 59.55 | 0.74% | 209 |
| Oct 8, 2025 | 59.33 | 60.00 | 58.82 | 59.11 | 59.11 | -1.05% | 48 |
| Oct 7, 2025 | 59.74 | 61.08 | 59.74 | 59.74 | 59.74 | -3.75% | 34 |
| Oct 6, 2025 | 62.75 | 64.00 | 61.76 | 62.06 | 62.06 | -3.46% | 129 |
| Oct 3, 2025 | 63.54 | 64.35 | 63.54 | 64.29 | 64.29 | 1.15% | 37 |
| Oct 2, 2025 | 64.69 | 65.00 | 63.55 | 63.55 | 63.55 | -2.73% | 265 |
| Oct 1, 2025 | 66.50 | 66.50 | 65.34 | 65.34 | 65.34 | 0.75% | 51 |
| Sep 30, 2025 | 67.78 | 68.96 | 64.60 | 64.85 | 64.85 | -6.93% | 103 |
| Sep 29, 2025 | 71.65 | 71.65 | 69.68 | 69.68 | 69.68 | 0.01% | 16 |
| Sep 26, 2025 | 68.78 | 69.78 | 68.61 | 69.68 | 69.68 | 1.34% | 76 |
| Sep 25, 2025 | 68.24 | 68.76 | 67.50 | 68.76 | 68.76 | 0.60% | 32 |
| Sep 24, 2025 | 70.38 | 71.00 | 68.16 | 68.35 | 68.35 | -4.82% | 58 |
| Sep 23, 2025 | 74.00 | 74.00 | 71.81 | 71.81 | 71.81 | -3.10% | 43 |
| Sep 22, 2025 | 73.50 | 74.53 | 73.10 | 74.10 | 74.10 | -2.69% | 11 |
| Sep 19, 2025 | 76.88 | 77.55 | 75.54 | 76.15 | 76.15 | 0.89% | 6 |
| Sep 18, 2025 | 76.88 | 77.00 | 75.48 | 75.48 | 75.48 | -2.28% | 21 |
| Sep 17, 2025 | 73.84 | 77.24 | 73.55 | 77.24 | 77.24 | 4.89% | 257 |
| Sep 16, 2025 | 74.01 | 74.04 | 72.30 | 73.64 | 73.64 | 1.04% | 131 |
| Sep 15, 2025 | 72.56 | 73.30 | 71.89 | 72.88 | 72.88 | 1.42% | 112 |
| Sep 12, 2025 | 72.57 | 72.57 | 70.91 | 71.86 | 71.86 | -1.58% | 280 |
| Sep 11, 2025 | 73.50 | 73.50 | 72.55 | 73.01 | 73.01 | 2.38% | 36 |
| Sep 10, 2025 | 72.47 | 73.17 | 71.08 | 71.31 | 71.31 | -0.85% | 105 |
| 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 |