LendInvest PLC LINV
LSE · Birleşik Krallık · Finans
GBp 28,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 28,50 | %0,00 | GBp 29,00 | GBp 29,00 | GBp 28,49 | 3,62K |
| 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 |