LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 35.00p 36.00p 35.00p 35.50p 334
23/12/2025 34.00p 35.00p 34.00p 34.50p 26493
22/12/2025 33.50p 35.00p 33.50p 34.00p 38044
19/12/2025 33.50p 34.00p 33.50p 33.50p 9247
18/12/2025 33.50p 34.40p 33.10p 34.40p 193931
17/12/2025 33.50p 34.00p 32.00p 32.00p 63031
16/12/2025 34.50p 35.00p 33.00p 33.50p 237491
15/12/2025 37.50p 38.00p 34.00p 35.00p 518289
12/12/2025 37.50p 38.00p 37.25p 37.50p 5914
11/12/2025 38.00p 38.96p 37.50p 37.50p 12
10/12/2025 38.00p 39.00p 37.50p 38.00p 79920
09/12/2025 38.00p 39.00p 37.00p 38.00p 552598
08/12/2025 38.50p 39.00p 37.50p 38.00p 114526
05/12/2025 37.50p 37.60p 37.40p 37.50p 23537
04/12/2025 37.50p 37.63p 37.00p 37.50p 25002
03/12/2025 37.50p 37.50p 37.40p 37.50p 8586
02/12/2025 37.50p 37.82p 37.50p 37.50p 33207
01/12/2025 37.50p 37.88p 37.40p 37.50p 14572
28/11/2025 37.50p 37.50p 37.25p 37.50p 0
27/11/2025 37.50p 37.50p 37.25p 37.50p 0
26/11/2025 37.50p 37.88p 37.40p 37.50p 3813
25/11/2025 37.50p 37.50p 37.25p 37.50p 0
24/11/2025 37.50p 37.50p 37.25p 37.50p 0
21/11/2025 37.50p 37.50p 37.40p 37.50p 7294
20/11/2025 37.50p 37.98p 37.36p 37.50p 18506
19/11/2025 37.50p 37.88p 37.00p 37.50p 11433
18/11/2025 37.50p 37.88p 37.00p 37.50p 5013
17/11/2025 37.50p 37.50p 37.00p 37.50p 12821
14/11/2025 37.50p 37.97p 37.00p 37.50p 237197
13/11/2025 37.50p 37.97p 37.00p 37.50p 37985
12/11/2025 37.50p 38.00p 37.20p 37.50p 72201
11/11/2025 37.50p 37.98p 37.50p 37.50p 10528
10/11/2025 37.50p 38.00p 37.50p 38.00p 31026
07/11/2025 37.50p 37.50p 37.50p 37.50p 7904701
06/11/2025 37.50p 38.00p 37.50p 37.50p 18492
05/11/2025 37.50p 38.00p 37.00p 37.50p 1145647
04/11/2025 37.50p 37.50p 37.00p 37.50p 70
03/11/2025 37.50p 37.50p 37.50p 37.50p 2000000
31/10/2025 37.50p 37.50p 37.00p 37.50p 93001
30/10/2025 37.50p 37.85p 37.37p 37.50p 74684
29/10/2025 37.50p 37.85p 37.00p 37.50p 156368
28/10/2025 37.50p 38.00p 37.50p 37.50p 60002
27/10/2025 37.50p 38.00p 36.20p 37.50p 200963
24/10/2025 37.50p 37.50p 37.25p 37.50p 102786
23/10/2025 37.50p 37.50p 37.50p 37.50p 0
22/10/2025 37.50p 40.00p 37.25p 37.50p 12833
21/10/2025 37.50p 37.68p 37.50p 37.50p 4021
20/10/2025 37.50p 37.98p 37.50p 37.50p 32005
17/10/2025 39.00p 39.00p 37.20p 37.50p 44818
16/10/2025 39.00p 40.00p 38.00p 39.00p 376
15/10/2025 39.00p 39.00p 38.80p 39.00p 160
14/10/2025 39.00p 40.80p 38.00p 39.00p 2579
13/10/2025 38.50p 40.00p 37.60p 39.00p 11300
10/10/2025 38.50p 38.50p 38.50p 38.50p 0
09/10/2025 38.50p 39.00p 38.00p 38.50p 3800
08/10/2025 38.50p 38.50p 38.50p 38.50p 0
07/10/2025 38.50p 38.62p 37.20p 38.50p 21581
06/10/2025 38.50p 38.95p 38.50p 38.50p 31176
03/10/2025 38.50p 39.00p 38.00p 38.50p 7
02/10/2025 38.50p 38.50p 38.50p 38.50p 0
01/10/2025 38.50p 38.50p 38.00p 38.50p 44
30/09/2025 38.50p 38.50p 38.50p 38.50p 0
29/09/2025 38.50p 38.98p 38.00p 38.50p 364
26/09/2025 38.50p 38.55p 38.50p 38.50p 20000
25/09/2025 38.50p 39.00p 38.00p 38.50p 11555
24/09/2025 38.50p 38.50p 38.21p 38.50p 1624
23/09/2025 38.50p 38.52p 38.21p 38.50p 2087
22/09/2025 38.50p 38.95p 38.50p 38.50p 18465
19/09/2025 38.50p 38.95p 38.00p 38.50p 6338
18/09/2025 38.50p 39.00p 38.50p 38.50p 3
17/09/2025 38.50p 38.50p 38.50p 38.50p 0
16/09/2025 38.50p 38.50p 38.50p 38.50p 1986
15/09/2025 38.50p 38.80p 38.50p 38.50p 21163
12/09/2025 38.50p 38.98p 38.50p 38.50p 18523
11/09/2025 38.50p 38.50p 38.50p 38.50p 2647
10/09/2025 38.50p 39.00p 38.00p 38.50p 2005
09/09/2025 38.50p 38.88p 38.50p 38.50p 13199
08/09/2025 38.50p 38.95p 38.16p 38.50p 6057
05/09/2025 38.50p 38.50p 38.50p 38.50p 0
04/09/2025 38.50p 38.50p 37.20p 38.50p 88
03/09/2025 38.50p 39.00p 38.00p 38.50p 14
02/09/2025 38.50p 38.98p 38.50p 38.50p 25
01/09/2025 38.50p 38.50p 38.00p 38.50p 6823
29/08/2025 38.50p 39.00p 38.49p 38.50p 1278
28/08/2025 38.50p 38.50p 38.00p 38.50p 18908
27/08/2025 38.50p 38.98p 38.02p 38.50p 28741
26/08/2025 38.50p 38.98p 38.00p 38.50p 13929
22/08/2025 38.50p 38.99p 37.20p 38.50p 6182
21/08/2025 38.00p 39.80p 38.00p 38.50p 19893
20/08/2025 37.50p 39.00p 37.50p 38.00p 1905008
19/08/2025 38.50p 38.50p 37.20p 37.50p 37247
18/08/2025 38.50p 38.98p 38.50p 38.50p 2603
15/08/2025 38.50p 38.60p 38.16p 38.50p 25380
14/08/2025 38.50p 39.00p 38.13p 38.50p 18491
13/08/2025 38.50p 38.60p 38.50p 38.50p 12943
12/08/2025 38.50p 41.00p 38.00p 38.50p 1945
11/08/2025 38.50p 38.98p 38.32p 38.50p 11948
08/08/2025 38.50p 38.98p 38.32p 38.50p 8986
07/08/2025 38.50p 38.70p 38.00p 38.50p 32964
06/08/2025 41.50p 41.50p 38.15p 38.50p 134686
05/08/2025 42.00p 42.00p 41.00p 41.50p 13583
04/08/2025 42.00p 42.96p 41.00p 42.00p 2811
01/08/2025 41.50p 42.33p 41.50p 42.00p 0
31/07/2025 42.00p 42.96p 41.00p 41.50p 24590
30/07/2025 43.00p 44.00p 41.20p 42.00p 27323
29/07/2025 43.00p 44.00p 42.00p 43.00p 24992
28/07/2025 43.00p 43.00p 40.00p 43.00p 37711
25/07/2025 43.50p 43.50p 42.00p 43.00p 81499
24/07/2025 43.50p 43.50p 43.00p 43.50p 3503
23/07/2025 43.50p 43.50p 43.00p 43.50p 2568
22/07/2025 44.00p 44.20p 43.00p 43.50p 67493
21/07/2025 38.00p 45.95p 37.00p 44.00p 557534
18/07/2025 38.00p 39.00p 37.00p 38.00p 112362
17/07/2025 38.00p 39.00p 36.80p 37.80p 17601
16/07/2025 38.00p 39.00p 37.00p 38.00p 6023
15/07/2025 38.00p 38.00p 37.00p 38.00p 14262
14/07/2025 38.00p 38.00p 37.00p 38.00p 32938
11/07/2025 38.00p 38.20p 37.60p 38.00p 14894
10/07/2025 38.50p 39.00p 37.00p 38.00p 1033
09/07/2025 38.50p 38.50p 38.50p 38.50p 0
08/07/2025 38.50p 38.50p 38.50p 38.50p 0
07/07/2025 38.50p 38.50p 38.00p 38.50p 25
04/07/2025 38.50p 38.50p 38.00p 38.50p 10543
03/07/2025 38.50p 38.50p 38.50p 38.50p 0
02/07/2025 38.50p 38.50p 38.00p 38.50p 12506
01/07/2025 39.00p 40.00p 38.00p 38.50p 22935
30/06/2025 39.00p 40.80p 38.00p 39.00p 27374
27/06/2025 39.00p 39.00p 38.20p 39.00p 3943
26/06/2025 39.00p 40.00p 38.00p 39.00p 12071
25/06/2025 39.00p 39.00p 38.45p 39.00p 8906
24/06/2025 39.00p 39.00p 38.00p 39.00p 17548
23/06/2025 39.00p 40.00p 38.70p 39.00p 23120
20/06/2025 39.00p 40.00p 38.00p 39.00p 73140
19/06/2025 39.00p 39.20p 38.60p 39.00p 54766
18/06/2025 39.00p 39.00p 38.50p 39.00p 18433
17/06/2025 36.50p 39.15p 36.00p 39.00p 110772
16/06/2025 36.50p 37.65p 35.90p 36.50p 149118
13/06/2025 36.50p 37.25p 35.00p 36.50p 44201
12/06/2025 36.50p 38.00p 35.00p 36.50p 94665
11/06/2025 34.50p 37.65p 34.50p 36.50p 90420
10/06/2025 31.50p 36.00p 31.00p 34.50p 112626
09/06/2025 31.50p 31.90p 31.05p 31.50p 30893
06/06/2025 31.50p 31.95p 31.05p 31.50p 87386
05/06/2025 31.00p 32.00p 30.00p 31.50p 115498
04/06/2025 31.00p 32.00p 30.33p 31.00p 20823
03/06/2025 31.00p 32.00p 30.00p 31.00p 9
02/06/2025 31.00p 31.00p 30.33p 31.00p 11282
30/05/2025 31.00p 32.00p 30.00p 31.00p 11570
29/05/2025 31.00p 32.00p 31.00p 31.00p 6412
28/05/2025 31.00p 31.38p 30.27p 31.00p 25820
27/05/2025 31.00p 31.40p 30.00p 31.00p 3176
23/05/2025 31.00p 31.00p 30.27p 31.00p 6468
22/05/2025 31.00p 31.60p 30.00p 31.00p 9514
21/05/2025 31.00p 31.00p 30.00p 31.00p 15
20/05/2025 31.00p 31.60p 30.00p 31.00p 5112
19/05/2025 31.00p 31.64p 30.00p 31.00p 35653
16/05/2025 31.00p 31.65p 30.52p 31.00p 10344
15/05/2025 30.50p 31.65p 30.00p 31.00p 24864
14/05/2025 29.50p 30.70p 29.50p 30.50p 178034
13/05/2025 29.50p 30.00p 29.00p 29.50p 694
12/05/2025 29.50p 29.70p 28.50p 29.50p 60367
09/05/2025 28.50p 30.00p 28.50p 29.50p 123807
08/05/2025 27.00p 28.50p 27.00p 28.50p 58111
07/05/2025 27.00p 27.70p 26.00p 27.00p 146944
06/05/2025 27.00p 27.70p 26.50p 27.00p 125418
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

*Close Price adjusted for both dividends and splits