LendInvest plc (LON:LINV)
London · Delayed Price · Currency is GBP 38.50
-0.40 (-1.04%)
Aug 22, 2025, 4:35 PM BST
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.98 | 38.99 | 37.20 | 38.50 | 38.50 | - | 6,879 |
| Aug 21, 2025 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 1.32% | 21,056 |
| Aug 20, 2025 | 38.00 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 1,905,008 |
| Aug 19, 2025 | 37.20 | 38.00 | 37.20 | 37.50 | 37.50 | -2.60% | 42,247 |
| Aug 18, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 3,884 |
| Aug 15, 2025 | 38.16 | 38.60 | 38.16 | 38.50 | 38.50 | - | 25,509 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.13 | 38.50 | 38.50 | - | 20,491 |
| Aug 13, 2025 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | - | 25,886 |
| Aug 12, 2025 | 41.00 | 41.00 | 38.00 | 38.50 | 38.50 | - | 1,955 |
| Aug 11, 2025 | 38.32 | 38.98 | 38.32 | 38.50 | 38.50 | - | 11,948 |
| Aug 8, 2025 | 38.98 | 38.98 | 38.32 | 38.50 | 38.50 | - | 8,986 |
| Aug 7, 2025 | 38.15 | 38.70 | 38.00 | 38.50 | 38.50 | - | 33,164 |
| Aug 6, 2025 | 40.00 | 41.24 | 38.15 | 38.50 | 38.50 | -7.23% | 223,284 |
| Aug 5, 2025 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | -1.19% | 13,583 |
| Aug 4, 2025 | 42.96 | 42.96 | 41.00 | 42.00 | 42.00 | - | 2,818 |
| 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 |