LendInvest plc (LON:LINV)
London · Delayed Price · Currency is GBP 42.00
+0.50 (1.20%)
Aug 1, 2025, 4:35 PM BST
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | - |
| Jul 31, 2025 | 42.96 | 42.96 | 41.00 | 41.50 | 41.50 | -1.19% | 24,590 |
| Jul 30, 2025 | 44.00 | 44.00 | 41.20 | 42.00 | 42.00 | -2.33% | 27,323 |
| Jul 29, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 24,992 |
| Jul 28, 2025 | 42.99 | 43.00 | 40.00 | 43.00 | 43.00 | - | 37,711 |
| Jul 25, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -1.15% | 83,880 |
| Jul 24, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | - | 3,503 |
| Jul 23, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | - | 2,631 |
| Jul 22, 2025 | 44.20 | 44.20 | 43.00 | 43.50 | 43.50 | -1.14% | 67,493 |
| Jul 21, 2025 | 38.89 | 45.95 | 37.00 | 44.00 | 44.00 | 15.79% | 557,534 |
| Jul 18, 2025 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.53% | 112,365 |
| Jul 17, 2025 | 36.80 | 39.00 | 36.80 | 37.80 | 37.80 | -0.53% | 23,761 |
| Jul 16, 2025 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 6,023 |
| Jul 15, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 14,262 |
| Jul 14, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 35,657 |
| Jul 11, 2025 | 37.60 | 38.20 | 37.60 | 38.00 | 38.00 | - | 14,894 |
| Jul 10, 2025 | 38.05 | 39.00 | 37.00 | 38.00 | 38.00 | -1.30% | 1,033 |
| Jul 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 7, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | - | 25 |
| Jul 4, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | - | 10,543 |
| Jul 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 2, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | - | 12,756 |
| Jul 1, 2025 | 39.96 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 22,935 |
| Jun 30, 2025 | 38.20 | 40.80 | 38.00 | 39.00 | 39.00 | - | 29,524 |
| Jun 27, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 7,886 |
| Jun 26, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 12,071 |
| Jun 25, 2025 | 38.45 | 39.00 | 38.45 | 39.00 | 39.00 | - | 15,195 |
| Jun 24, 2025 | 38.70 | 39.00 | 38.00 | 39.00 | 39.00 | - | 17,548 |
| Jun 23, 2025 | 39.00 | 40.00 | 38.70 | 39.00 | 39.00 | - | 23,120 |
| Jun 20, 2025 | 39.40 | 40.00 | 38.00 | 39.00 | 39.00 | - | 98,598 |
| Jun 19, 2025 | 38.67 | 39.20 | 38.60 | 39.00 | 39.00 | - | 54,766 |
| Jun 18, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | - | 18,433 |
| Jun 17, 2025 | 37.45 | 39.15 | 36.00 | 39.00 | 39.00 | 6.85% | 110,772 |
| Jun 16, 2025 | 35.90 | 37.65 | 35.90 | 36.50 | 36.50 | - | 149,118 |
| Jun 13, 2025 | 37.25 | 37.25 | 35.00 | 36.50 | 36.50 | - | 44,201 |
| Jun 12, 2025 | 36.33 | 38.00 | 35.00 | 36.50 | 36.50 | - | 94,665 |
| Jun 11, 2025 | 35.00 | 37.65 | 35.00 | 36.50 | 36.50 | 5.80% | 106,156 |
| Jun 10, 2025 | 31.60 | 36.00 | 31.00 | 34.50 | 34.50 | 9.52% | 112,655 |
| Jun 9, 2025 | 31.60 | 31.90 | 31.05 | 31.50 | 31.50 | - | 30,893 |
| Jun 6, 2025 | 31.70 | 31.95 | 31.05 | 31.50 | 31.50 | - | 87,386 |
| Jun 5, 2025 | 30.00 | 32.00 | 30.00 | 31.50 | 31.50 | 1.61% | 165,498 |
| Jun 4, 2025 | 32.00 | 32.00 | 30.33 | 31.00 | 31.00 | - | 20,823 |
| Jun 3, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 9 |
| Jun 2, 2025 | 30.34 | 31.00 | 30.33 | 31.00 | 31.00 | - | 11,282 |
| May 30, 2025 | 31.38 | 32.00 | 30.00 | 31.00 | 31.00 | - | 11,574 |
| May 29, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 6,412 |
| May 28, 2025 | 31.38 | 31.38 | 30.27 | 31.00 | 31.00 | - | 25,820 |
| May 27, 2025 | 31.40 | 31.40 | 30.00 | 31.00 | 31.00 | - | 3,176 |
| May 23, 2025 | 30.27 | 31.00 | 30.27 | 31.00 | 31.00 | - | 12,936 |