LendInvest PLC LINV
LSE · United Kingdom · Finance
GBp 28.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.07 | 30.01K |
| 2026-09-29 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.45 | 160.00K |
| 2026-09-28 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.00 | 235.33K |
| 2026-09-25 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.50 | 0 |
| 2026-09-24 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.25 | GBp 28.00 | 257.38K |
| 2026-09-23 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.06 | GBp 28.01 | 2.02K |
| 2026-09-22 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.90 | GBp 28.00 | 41.89K |
| 2026-09-21 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.05 | GBp 28.00 | 1.33K |
| 2026-09-18 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.50 | 0 |
| 2026-09-17 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.10 | GBp 28.00 | 170.12K |
| 2026-09-16 | GBp 28.50 | +0.35% | GBp 28.50 | GBp 28.50 | GBp 28.00 | 67.49K |
| 2026-09-15 | GBp 28.40 | -0.35% | GBp 28.50 | GBp 28.49 | GBp 28.40 | 8.96K |
| 2026-09-14 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.50 | 0 |
| 2026-09-11 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.50 | 0 |
| 2026-09-10 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.35 | 41.12K |
| 2026-09-09 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.55 | GBp 28.30 | 344.76K |
| 2026-09-08 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.30 | 153.66K |
| 2026-09-07 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 174.00K |
| 2026-09-04 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 29.00 | 5 |
| 2026-09-03 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.35 | GBp 28.35 | 4.00K |
| 2026-09-02 | GBp 28.50 | -3.39% | GBp 29.50 | GBp 29.15 | GBp 28.73 | 86.68K |
| 2026-09-01 | GBp 29.50 | -3.28% | GBp 30.50 | GBp 31.00 | GBp 29.05 | 837.91K |
| 2026-08-28 | GBp 30.50 | -1.61% | GBp 30.50 | GBp 30.50 | GBp 30.50 | 0 |
| 2026-08-27 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.89 | GBp 30.89 | 70 |
| 2026-08-26 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 205.06K |
| 2026-08-25 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.10 | 4.76K |
| 2026-08-24 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 6.64K |
| 2026-08-21 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.80 | GBp 30.00 | 4.01K |
| 2026-08-20 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.25 | 17.41K |
| 2026-08-19 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.45 | 22.54K |
| 2026-08-18 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.60 | GBp 30.90 | 55.14K |
| 2026-08-17 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.60 | 139.15K |
| 2026-08-14 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 31.20 | 25.43K |
| 2026-08-13 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 946 |
| 2026-08-12 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.24 | GBp 31.24 | 9.59K |
| 2026-08-11 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.00 | GBp 31.00 | 0 |
| 2026-08-10 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 105.21K |
| 2026-08-07 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 84.89K |
| 2026-08-06 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 31.40 | 551.75K |
| 2026-08-05 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.37 | 29.72K |
| 2026-08-04 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 271.96K |
| 2026-08-03 | GBp 31.00 | +3.33% | GBp 30.00 | GBp 32.00 | GBp 29.00 | 275.17K |
| 2026-07-31 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 30.00 | 409.23K |
| 2026-07-30 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 1.29M |
| 2026-07-29 | GBp 30.00 | +1.69% | GBp 29.50 | GBp 30.34 | GBp 30.00 | 201.29K |
| 2026-07-28 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 381 |
| 2026-07-27 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.60 | 54.66K |
| 2026-07-24 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 345.34K |
| 2026-07-23 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.60 | GBp 29.00 | 21.51K |
| 2026-07-22 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.95 | GBp 29.00 | 126.04K |
| 2026-07-21 | GBp 29.50 | +3.51% | GBp 28.50 | GBp 30.00 | GBp 28.00 | 695.74K |
| 2026-07-20 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 214.85K |
| 2026-07-17 | GBp 28.50 | +1.79% | GBp 27.50 | GBp 29.00 | GBp 27.00 | 62.67K |
| 2026-07-16 | GBp 28.00 | +2.19% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 1.18M |
| 2026-07-15 | GBp 27.40 | +8.73% | GBp 26.50 | GBp 28.00 | GBp 26.00 | 916.90K |
| 2026-07-14 | GBp 25.20 | +2.86% | GBp 23.50 | GBp 25.40 | GBp 24.00 | 150.11K |
| 2026-07-13 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 74.18K |
| 2026-07-10 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 4.52K |
| 2026-07-09 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.95 | 48.10K |
| 2026-07-08 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.25 | 325.24K |
| 2026-07-07 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.40 | 6.08K |
| 2026-07-06 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.40 | 28.86K |
| 2026-07-03 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 1.87M |
| 2026-07-02 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 302 |
| 2026-07-01 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.39 | GBp 24.39 | 15.99K |
| 2026-06-30 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.39 | 5.02K |
| 2026-06-29 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 471 |
| 2026-06-26 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.89 | GBp 24.85 | 117.33K |
| 2026-06-25 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.92 | GBp 24.60 | 70.49K |
| 2026-06-24 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 24.25 | 2.45M |
| 2026-06-23 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 55.36K |
| 2026-06-22 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.51 | 15.43K |
| 2026-06-19 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.95 | GBp 24.25 | 932.11K |
| 2026-06-18 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.75 | GBp 24.74 | 24.18K |
| 2026-06-17 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.75 | GBp 24.38 | 86.15K |
| 2026-06-16 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.50 | 200.51K |
| 2026-06-15 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.65 | 141.03K |
| 2026-06-12 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.38 | 120.25K |
| 2026-06-11 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 800 |
| 2026-06-10 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 1.86K |
| 2026-06-09 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.65 | 253.97K |
| 2026-06-08 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.38 | 250.40K |
| 2026-06-05 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.74 | GBp 24.00 | 278.85K |
| 2026-06-04 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 23.50 | 802.16K |
| 2026-06-03 | GBp 24.50 | -2.78% | GBp 25.20 | GBp 25.40 | GBp 24.25 | 48.47K |
| 2026-06-02 | GBp 25.20 | 0.00% | GBp 25.20 | GBp 25.40 | GBp 25.00 | 102.87K |
| 2026-06-01 | GBp 25.20 | 0.00% | GBp 25.20 | GBp 25.40 | GBp 25.00 | 59.85K |
| 2026-05-29 | GBp 25.20 | 0.00% | GBp 25.20 | GBp 25.40 | GBp 25.40 | 741 |
| 2026-05-28 | GBp 25.20 | 0.00% | GBp 25.20 | GBp 25.20 | GBp 25.00 | 268.91K |
| 2026-05-27 | GBp 25.20 | 0.00% | GBp 25.20 | GBp 25.24 | GBp 24.00 | 109.19K |