LendInvest (LINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LendInvest

Date Open High Low Close* Volume
02/05/2025 27.00p 28.00p 26.00p 27.00p 44677
01/05/2025 27.00p 28.00p 26.27p 27.00p 15586
30/04/2025 27.00p 28.00p 26.50p 27.00p 19305
29/04/2025 27.00p 28.60p 27.00p 27.00p 13667
28/04/2025 27.00p 27.28p 27.00p 27.00p 44183
25/04/2025 27.00p 28.00p 26.16p 27.00p 39276
24/04/2025 27.00p 28.00p 26.00p 27.00p 56341
23/04/2025 27.00p 28.00p 26.95p 27.00p 117389
22/04/2025 27.00p 28.00p 25.50p 27.00p 158151
17/04/2025 27.00p 27.00p 25.00p 27.00p 85096
16/04/2025 27.00p 27.00p 26.00p 27.00p 8419
15/04/2025 27.00p 27.00p 26.00p 27.00p 8
14/04/2025 27.00p 28.00p 27.00p 27.00p 200
11/04/2025 27.00p 27.60p 27.00p 27.00p 0
10/04/2025 27.00p 28.00p 26.00p 27.00p 30
09/04/2025 27.00p 27.00p 25.00p 27.00p 110002
08/04/2025 27.00p 27.00p 26.00p 27.00p 102
07/04/2025 27.00p 27.00p 25.10p 27.00p 50025
04/04/2025 27.50p 28.00p 26.00p 27.00p 22504
03/04/2025 27.50p 27.50p 26.60p 27.50p 10934
02/04/2025 27.50p 28.00p 27.00p 27.00p 45
01/04/2025 27.50p 28.00p 27.00p 27.50p 5108
31/03/2025 27.50p 27.50p 27.00p 27.50p 4124
28/03/2025 27.70p 27.70p 27.40p 27.50p 17500
27/03/2025 27.70p 27.70p 27.40p 27.70p 6000
26/03/2025 27.70p 27.70p 27.48p 27.70p 2407
25/03/2025 27.70p 27.70p 27.40p 27.70p 11047
24/03/2025 27.70p 27.70p 27.40p 27.70p 5903
21/03/2025 27.70p 27.70p 26.60p 27.70p 70695
20/03/2025 27.50p 27.70p 27.00p 27.70p 15050
19/03/2025 27.50p 27.67p 27.50p 27.50p 0
18/03/2025 27.50p 28.00p 27.00p 27.50p 54912
17/03/2025 27.50p 27.60p 27.27p 27.50p 14000
14/03/2025 27.50p 28.00p 27.00p 27.50p 9
13/03/2025 27.50p 27.60p 27.20p 27.60p 5722
12/03/2025 27.50p 28.00p 27.00p 27.50p 4001
11/03/2025 27.50p 27.69p 27.50p 27.50p 6
10/03/2025 27.50p 28.00p 27.00p 27.50p 38160
07/03/2025 27.50p 28.00p 27.27p 27.50p 9600
06/03/2025 27.50p 28.00p 27.50p 27.50p 22721
05/03/2025 27.50p 28.00p 27.00p 27.80p 44314
04/03/2025 27.50p 28.00p 27.00p 27.50p 4333
03/03/2025 27.50p 27.80p 27.50p 27.50p 6115
28/02/2025 27.50p 27.60p 27.50p 27.50p 16281
27/02/2025 27.50p 28.00p 27.00p 27.50p 4579
26/02/2025 27.50p 28.00p 27.00p 28.00p 23502
25/02/2025 27.50p 28.00p 27.00p 27.50p 4008
24/02/2025 27.50p 27.60p 27.25p 27.50p 5754
21/02/2025 27.50p 27.60p 27.00p 27.60p 4309
20/02/2025 27.50p 27.63p 27.00p 27.00p 2274
19/02/2025 27.50p 27.50p 27.00p 27.50p 627
18/02/2025 27.50p 28.00p 27.00p 27.50p 2002
17/02/2025 27.50p 28.00p 27.26p 28.00p 9825
14/02/2025 27.50p 28.00p 27.00p 28.00p 15
13/02/2025 26.50p 27.65p 26.50p 27.50p 72702
12/02/2025 25.50p 26.75p 25.50p 26.50p 134629
11/02/2025 24.50p 25.70p 24.08p 25.50p 46460
10/02/2025 24.00p 24.96p 23.15p 24.00p 6786715
07/02/2025 24.00p 24.96p 23.15p 24.00p 86589
06/02/2025 24.00p 24.96p 23.35p 24.00p 91190
05/02/2025 24.00p 24.20p 24.00p 24.00p 18418
04/02/2025 23.50p 24.00p 23.00p 24.00p 22886
03/02/2025 23.50p 23.98p 23.50p 23.50p 450
31/01/2025 23.50p 23.50p 23.00p 23.50p 9015
30/01/2025 23.50p 23.98p 23.00p 23.00p 14145
29/01/2025 23.50p 23.50p 22.25p 23.50p 81034
28/01/2025 23.50p 23.50p 23.00p 23.00p 60211
27/01/2025 23.50p 23.70p 23.00p 23.50p 42434
24/01/2025 23.50p 23.50p 23.49p 23.50p 374
23/01/2025 23.50p 24.00p 23.50p 23.50p 4
22/01/2025 23.50p 23.98p 23.50p 23.50p 12
21/01/2025 23.50p 23.98p 23.49p 23.50p 31896
20/01/2025 23.50p 23.98p 23.03p 23.50p 108
17/01/2025 23.50p 23.98p 22.60p 23.50p 3201
16/01/2025 23.50p 23.98p 22.60p 23.50p 4187
15/01/2025 23.50p 24.00p 23.00p 23.50p 8727
14/01/2025 23.50p 24.00p 23.25p 23.40p 52992
13/01/2025 23.50p 23.68p 23.19p 23.50p 34799
10/01/2025 23.50p 24.00p 23.50p 23.50p 23
09/01/2025 23.50p 24.00p 23.50p 23.50p 6367
08/01/2025 24.00p 24.00p 23.50p 23.50p 37807
07/01/2025 24.00p 24.96p 23.00p 24.00p 7187
06/01/2025 24.00p 24.96p 23.30p 24.00p 3130
03/01/2025 24.00p 24.00p 23.30p 24.00p 57451
02/01/2025 24.00p 24.96p 23.55p 24.00p 76264
31/12/2024 24.50p 25.00p 23.50p 23.50p 40508
30/12/2024 24.50p 25.00p 24.00p 24.50p 34520
27/12/2024 24.50p 24.80p 24.50p 24.50p 497
24/12/2024 24.50p 24.85p 24.30p 24.50p 14947
23/12/2024 24.50p 24.50p 24.30p 24.50p 9279
20/12/2024 24.50p 25.00p 24.00p 24.00p 28184
19/12/2024 25.00p 25.00p 24.00p 24.50p 79963
18/12/2024 25.00p 25.00p 24.00p 25.00p 96
17/12/2024 25.00p 25.00p 24.27p 25.00p 1765
16/12/2024 25.00p 25.96p 24.40p 25.00p 14144
13/12/2024 25.50p 26.00p 25.00p 25.00p 29157
12/12/2024 25.50p 26.00p 25.00p 25.50p 68264
11/12/2024 25.50p 26.00p 25.00p 25.50p 3119
10/12/2024 25.50p 25.98p 25.15p 25.50p 73441
09/12/2024 25.50p 26.40p 25.00p 25.50p 30491
06/12/2024 25.50p 25.98p 25.10p 25.50p 2702
05/12/2024 25.50p 25.98p 25.10p 25.50p 2519
04/12/2024 25.50p 26.80p 25.00p 25.50p 41291
03/12/2024 26.50p 26.50p 25.05p 26.40p 13636
02/12/2024 26.50p 27.00p 26.15p 26.50p 42958
29/11/2024 26.50p 26.50p 26.00p 26.50p 8448
28/11/2024 26.50p 26.50p 26.00p 26.50p 19207
27/11/2024 26.50p 26.50p 26.00p 26.50p 38628
26/11/2024 26.50p 26.50p 26.50p 26.50p 0
25/11/2024 26.50p 26.50p 26.23p 26.50p 56
22/11/2024 26.50p 26.50p 26.05p 26.50p 3369
21/11/2024 26.50p 26.50p 25.10p 26.50p 58425
20/11/2024 26.50p 26.50p 26.20p 26.50p 35200
19/11/2024 26.50p 26.50p 26.00p 26.00p 3566
18/11/2024 26.50p 26.50p 26.23p 26.50p 250
15/11/2024 26.50p 26.50p 26.20p 26.50p 1225
14/11/2024 26.50p 27.00p 26.00p 26.50p 10029
13/11/2024 26.50p 27.00p 26.00p 26.50p 2898
12/11/2024 26.50p 26.50p 26.23p 26.50p 200
11/11/2024 26.50p 26.50p 26.05p 26.50p 1507
08/11/2024 26.50p 26.50p 26.00p 26.50p 9225
07/11/2024 26.00p 27.00p 25.10p 26.50p 99524
06/11/2024 25.50p 25.98p 25.03p 25.50p 5476
05/11/2024 26.00p 27.00p 25.00p 25.50p 42923
04/11/2024 26.00p 27.00p 25.00p 26.00p 9039
01/11/2024 26.00p 26.00p 25.00p 26.00p 1596
31/10/2024 26.00p 26.00p 25.00p 26.00p 5595
30/10/2024 26.00p 26.00p 25.99p 26.00p 150
29/10/2024 26.00p 27.00p 25.89p 26.00p 42618
28/10/2024 26.00p 26.00p 25.10p 26.00p 25007
25/10/2024 26.00p 26.90p 25.99p 26.00p 10637
24/10/2024 26.00p 27.00p 26.00p 26.00p 3799
23/10/2024 26.00p 26.00p 25.00p 26.00p 2981
22/10/2024 26.00p 27.00p 25.00p 26.00p 36890
21/10/2024 26.00p 26.96p 25.30p 26.00p 16749
18/10/2024 26.00p 26.40p 26.00p 26.00p 15
17/10/2024 26.00p 27.00p 26.00p 26.00p 8
16/10/2024 26.50p 27.00p 25.00p 26.00p 29393
15/10/2024 26.50p 27.00p 26.00p 26.50p 2618
14/10/2024 27.00p 27.00p 26.02p 26.50p 5076
11/10/2024 27.00p 28.00p 26.04p 27.00p 83
10/10/2024 27.50p 28.00p 26.00p 27.00p 36170
09/10/2024 27.50p 27.50p 27.20p 27.50p 50
08/10/2024 27.50p 27.50p 27.00p 27.50p 491
07/10/2024 27.50p 27.50p 26.40p 26.40p 5
04/10/2024 27.50p 27.50p 27.25p 27.50p 4403
03/10/2024 27.50p 27.50p 27.00p 27.50p 3340
02/10/2024 27.50p 27.50p 27.00p 27.50p 7000
01/10/2024 27.50p 27.60p 27.00p 27.50p 2750
30/09/2024 27.50p 27.50p 27.00p 27.50p 34536
27/09/2024 27.50p 27.50p 27.25p 27.50p 0
26/09/2024 27.50p 28.00p 27.28p 27.50p 3607
25/09/2024 27.50p 27.98p 27.05p 27.50p 23790
24/09/2024 27.50p 28.00p 27.50p 27.50p 4464
23/09/2024 27.50p 27.50p 27.25p 27.50p 0
20/09/2024 27.50p 27.77p 27.05p 27.50p 25948
19/09/2024 27.50p 27.98p 27.50p 27.50p 735
18/09/2024 27.50p 27.50p 27.02p 27.50p 222
17/09/2024 28.00p 29.00p 27.00p 27.50p 6127
16/09/2024 28.00p 28.96p 27.04p 28.00p 6127
13/09/2024 28.00p 28.00p 27.04p 28.00p 14604
12/09/2024 28.00p 28.96p 27.25p 28.00p 18166
11/09/2024 28.00p 29.00p 28.00p 28.00p 7725
10/09/2024 28.00p 29.00p 28.00p 28.00p 42068
09/09/2024 27.50p 27.50p 27.00p 27.50p 39766
06/09/2024 29.00p 29.00p 26.50p 27.50p 63873
05/09/2024 29.00p 30.00p 28.04p 29.00p 100
04/09/2024 29.50p 30.00p 28.00p 29.00p 53421
03/09/2024 29.50p 29.50p 29.00p 29.50p 5484
02/09/2024 30.00p 30.00p 29.00p 29.50p 3682
30/08/2024 30.00p 30.25p 29.04p 30.00p 5133
29/08/2024 30.00p 30.00p 29.04p 30.00p 3
28/08/2024 30.00p 31.00p 30.00p 30.00p 729
27/08/2024 30.00p 30.00p 29.04p 30.00p 4010
23/08/2024 30.00p 31.00p 29.00p 30.00p 2404
22/08/2024 30.00p 30.96p 30.00p 30.00p 1
21/08/2024 30.00p 30.00p 29.04p 30.00p 250
20/08/2024 30.00p 30.20p 30.00p 30.00p 0
19/08/2024 30.00p 30.96p 29.04p 30.00p 15894
16/08/2024 29.50p 31.00p 29.02p 30.00p 16776
15/08/2024 29.50p 30.60p 29.02p 29.50p 4136
14/08/2024 29.50p 30.00p 29.02p 29.50p 210349
13/08/2024 29.50p 29.80p 29.00p 29.50p 759
12/08/2024 30.00p 30.60p 28.40p 28.40p 4350
09/08/2024 29.50p 29.70p 29.50p 29.50p 1683
08/08/2024 29.50p 30.00p 29.50p 29.50p 7235
07/08/2024 29.50p 29.50p 29.50p 29.50p 0
06/08/2024 29.50p 29.60p 29.00p 29.50p 55162
05/08/2024 29.50p 29.80p 29.00p 29.50p 18581
02/08/2024 29.50p 29.98p 29.02p 29.50p 1191
01/08/2024 28.50p 29.50p 28.02p 29.50p 2304
31/07/2024 28.50p 28.50p 28.33p 28.50p 0
30/07/2024 28.50p 28.98p 28.20p 28.50p 11667
29/07/2024 28.50p 28.98p 28.50p 28.50p 150
26/07/2024 28.50p 28.98p 28.00p 28.50p 341
25/07/2024 28.50p 28.98p 28.00p 28.50p 4498
24/07/2024 28.50p 29.00p 27.00p 28.00p 9751
23/07/2024 28.00p 28.49p 27.04p 28.00p 6266
22/07/2024 28.00p 28.49p 27.04p 28.00p 1252
19/07/2024 28.00p 29.00p 27.00p 28.00p 7448

*Close Price adjusted for both dividends and splits