LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 28.50p 29.00p 27.40p 28.50p 17912
29/05/2024 28.50p 29.00p 27.00p 27.80p 85270
28/05/2024 28.50p 29.00p 27.80p 28.50p 4960
24/05/2024 28.50p 29.00p 27.80p 28.50p 20034
23/05/2024 28.50p 28.50p 28.00p 28.50p 30248
22/05/2024 28.50p 29.00p 27.50p 28.50p 47868
21/05/2024 28.50p 29.00p 28.50p 28.50p 117
20/05/2024 28.50p 29.00p 28.00p 28.50p 109807
17/05/2024 28.50p 28.50p 28.00p 28.50p 8
16/05/2024 28.50p 28.50p 28.00p 28.50p 17786
15/05/2024 28.50p 28.50p 28.00p 28.50p 977
14/05/2024 28.00p 29.00p 27.40p 28.50p 54332
13/05/2024 27.00p 29.00p 27.00p 28.00p 6533
10/05/2024 27.00p 27.80p 27.00p 27.00p 16293
09/05/2024 27.00p 28.00p 26.27p 27.00p 1346
08/05/2024 26.50p 27.65p 26.00p 27.00p 8292
07/05/2024 26.50p 27.00p 26.00p 26.50p 119818
03/05/2024 26.50p 27.00p 26.00p 26.50p 29378
02/05/2024 27.50p 28.00p 26.50p 26.50p 2020
01/05/2024 28.00p 28.00p 27.00p 27.50p 329
30/04/2024 27.50p 27.50p 26.98p 27.50p 37100
29/04/2024 27.50p 27.50p 26.98p 27.50p 3691
26/04/2024 27.50p 28.00p 27.00p 27.50p 364
25/04/2024 27.50p 28.00p 26.80p 27.50p 5892
24/04/2024 27.50p 27.80p 26.98p 27.50p 18717
23/04/2024 26.50p 28.00p 26.00p 27.50p 91122
22/04/2024 26.50p 26.50p 26.00p 26.50p 7000
19/04/2024 26.50p 26.60p 26.50p 26.50p 8000
18/04/2024 26.50p 26.62p 26.00p 26.50p 8952
17/04/2024 25.50p 26.00p 25.00p 25.50p 2703
16/04/2024 25.50p 26.00p 25.05p 25.50p 7574
15/04/2024 25.50p 25.50p 25.05p 25.50p 75348
12/04/2024 25.50p 26.00p 25.50p 25.50p 3
11/04/2024 25.50p 25.50p 25.40p 25.50p 937
10/04/2024 25.50p 26.00p 25.40p 25.50p 11990
09/04/2024 25.50p 25.50p 25.05p 25.50p 16079
08/04/2024 25.50p 26.00p 25.05p 25.50p 45240
05/04/2024 25.50p 26.00p 25.00p 25.50p 11998
04/04/2024 25.50p 26.00p 24.60p 24.60p 65
03/04/2024 25.50p 26.00p 25.00p 25.50p 3981
02/04/2024 25.50p 26.00p 25.00p 25.50p 4973
28/03/2024 25.50p 26.00p 25.00p 25.50p 3385
27/03/2024 25.50p 26.00p 25.00p 25.50p 607
26/03/2024 25.50p 26.00p 25.00p 25.50p 30919
25/03/2024 25.50p 26.00p 25.00p 25.50p 748
22/03/2024 25.50p 26.00p 25.00p 25.50p 7411
21/03/2024 25.50p 26.00p 25.00p 25.50p 7002
20/03/2024 25.50p 25.50p 25.50p 25.50p 19019
19/03/2024 25.50p 26.00p 24.00p 25.50p 112171
18/03/2024 25.50p 26.00p 24.00p 25.00p 84228
15/03/2024 26.50p 27.00p 25.00p 25.00p 82148
14/03/2024 26.50p 27.00p 25.80p 26.50p 14443
13/03/2024 26.50p 27.00p 26.00p 26.50p 18472
12/03/2024 27.00p 28.00p 25.25p 26.00p 19848
11/03/2024 27.00p 28.00p 26.00p 27.00p 35144
08/03/2024 27.00p 28.00p 25.40p 27.00p 158
07/03/2024 27.00p 28.00p 26.00p 27.00p 2917
06/03/2024 27.00p 28.00p 26.80p 27.00p 3
05/03/2024 27.00p 28.00p 27.00p 27.20p 4503
04/03/2024 27.00p 28.00p 26.00p 27.00p 9529
01/03/2024 27.00p 27.00p 26.40p 27.00p 0
29/02/2024 27.00p 28.00p 26.05p 27.00p 65997
28/02/2024 27.00p 28.00p 26.05p 27.00p 9662
27/02/2024 27.00p 28.00p 27.00p 27.00p 10
26/02/2024 27.00p 28.00p 26.05p 27.00p 28477
23/02/2024 27.00p 28.00p 26.00p 27.00p 33075
22/02/2024 27.00p 27.00p 27.00p 27.00p 0
21/02/2024 27.00p 27.00p 26.45p 27.00p 711
20/02/2024 27.00p 28.00p 26.02p 27.00p 9997
19/02/2024 27.00p 28.00p 26.00p 27.00p 17
16/02/2024 27.00p 28.00p 26.05p 27.00p 6155
15/02/2024 27.00p 27.00p 26.06p 27.00p 4246
14/02/2024 27.00p 28.00p 27.00p 27.00p 35
13/02/2024 26.50p 28.00p 26.00p 27.00p 20297
12/02/2024 26.50p 27.00p 26.50p 26.50p 1497
09/02/2024 27.00p 27.20p 26.02p 26.50p 21156
08/02/2024 27.00p 28.00p 26.00p 27.00p 8398
07/02/2024 27.00p 28.00p 26.00p 27.00p 19294
06/02/2024 27.00p 28.00p 26.00p 27.00p 10405
05/02/2024 27.00p 28.00p 26.00p 27.00p 73305
02/02/2024 27.00p 28.00p 26.95p 27.00p 5662
01/02/2024 27.00p 28.00p 26.00p 27.00p 39
31/01/2024 27.00p 28.00p 26.36p 27.00p 26330
30/01/2024 27.00p 27.00p 26.33p 27.00p 40462
29/01/2024 27.00p 28.00p 26.25p 27.00p 38191
26/01/2024 27.00p 28.00p 26.99p 27.00p 1174
25/01/2024 26.50p 27.00p 26.50p 27.00p 24132
24/01/2024 28.00p 28.22p 26.00p 26.50p 114518
23/01/2024 28.00p 29.00p 28.00p 28.00p 4103
22/01/2024 28.00p 29.00p 28.00p 28.00p 272
19/01/2024 28.00p 28.00p 27.80p 28.00p 125441
18/01/2024 28.00p 28.00p 27.90p 28.00p 2349
17/01/2024 28.00p 28.00p 27.00p 28.00p 794
16/01/2024 28.00p 29.00p 27.50p 28.00p 48994
15/01/2024 29.00p 30.00p 27.00p 28.00p 34171
12/01/2024 29.00p 30.00p 28.99p 29.00p 11721
11/01/2024 29.00p 29.00p 28.99p 29.00p 23541
10/01/2024 28.00p 29.60p 28.00p 29.00p 15808
09/01/2024 28.00p 28.90p 28.00p 28.00p 5694
08/01/2024 28.00p 29.00p 28.00p 28.00p 7254
05/01/2024 28.50p 30.00p 27.97p 28.00p 59281
04/01/2024 27.00p 28.00p 26.65p 27.00p 9674
03/01/2024 27.00p 28.00p 26.52p 27.00p 14411
02/01/2024 27.00p 28.00p 26.30p 27.00p 10742
29/12/2023 27.00p 27.75p 26.25p 27.00p 19002
28/12/2023 27.00p 28.00p 26.25p 27.00p 17969
27/12/2023 27.00p 28.00p 27.00p 27.00p 1160
22/12/2023 27.00p 28.00p 26.00p 27.00p 7708
21/12/2023 28.00p 29.00p 27.00p 27.00p 27369
20/12/2023 26.00p 29.00p 25.72p 28.00p 121728
19/12/2023 29.00p 29.40p 25.25p 26.00p 203414
18/12/2023 29.00p 29.84p 29.00p 29.00p 94020
15/12/2023 28.50p 29.96p 28.50p 29.00p 80869
14/12/2023 28.50p 29.50p 28.00p 28.50p 308057
13/12/2023 29.00p 29.60p 27.25p 29.60p 40845
12/12/2023 29.00p 30.00p 28.00p 29.00p 20258
11/12/2023 30.00p 30.60p 29.00p 29.00p 90462
08/12/2023 30.00p 30.45p 29.08p 30.00p 14021
07/12/2023 30.00p 30.45p 29.06p 30.00p 61453
06/12/2023 30.00p 30.45p 29.11p 30.00p 38188
05/12/2023 30.50p 30.50p 29.00p 30.00p 24086
04/12/2023 30.50p 30.50p 30.00p 30.00p 21104
01/12/2023 30.50p 31.00p 29.40p 31.00p 68330
30/11/2023 30.50p 30.98p 30.23p 30.50p 20486
29/11/2023 30.50p 30.50p 30.50p 30.50p 31364
28/11/2023 30.50p 30.98p 30.50p 30.50p 9
27/11/2023 30.50p 30.80p 30.50p 30.50p 10000
24/11/2023 30.50p 30.50p 30.16p 30.50p 6000
23/11/2023 30.00p 31.00p 30.00p 30.50p 180229
22/11/2023 30.00p 30.95p 29.20p 30.00p 4814
21/11/2023 30.00p 30.95p 29.20p 30.00p 10127
20/11/2023 30.00p 30.00p 29.04p 30.00p 23522
17/11/2023 30.00p 31.00p 29.00p 30.00p 17236
16/11/2023 30.00p 30.00p 29.12p 30.00p 37550
15/11/2023 29.00p 31.00p 28.04p 30.00p 340237
14/11/2023 30.00p 30.00p 29.00p 29.00p 19352
13/11/2023 30.00p 30.00p 29.10p 30.00p 20991
10/11/2023 30.00p 31.00p 29.65p 30.00p 107
09/11/2023 30.00p 30.00p 29.10p 30.00p 12262
08/11/2023 30.00p 30.00p 29.10p 30.00p 4692
07/11/2023 30.50p 30.50p 29.10p 30.00p 12140
06/11/2023 30.50p 30.50p 30.00p 30.50p 12518
03/11/2023 30.50p 31.00p 30.05p 30.50p 16508
02/11/2023 30.30p 30.50p 30.25p 30.50p 57931
01/11/2023 30.50p 30.98p 30.25p 30.30p 38059
31/10/2023 30.50p 30.98p 30.50p 30.50p 337
30/10/2023 30.50p 30.81p 30.50p 30.50p 3220
27/10/2023 30.50p 31.00p 30.02p 30.50p 172625
26/10/2023 30.50p 31.00p 30.00p 30.50p 19971
25/10/2023 30.50p 30.95p 30.50p 30.50p 13025
24/10/2023 30.50p 31.00p 30.50p 30.50p 27
23/10/2023 30.50p 30.98p 30.10p 30.50p 1651
20/10/2023 30.50p 31.00p 28.00p 30.50p 25694
19/10/2023 31.50p 31.69p 30.10p 31.50p 30116
18/10/2023 32.00p 33.00p 30.20p 31.50p 23318
17/10/2023 32.00p 33.00p 31.10p 32.00p 26461
16/10/2023 32.50p 33.00p 30.70p 32.00p 42057
13/10/2023 34.50p 36.00p 31.50p 35.00p 455936
12/10/2023 33.50p 35.94p 33.18p 34.50p 24362
11/10/2023 33.50p 33.58p 33.50p 33.50p 2544
10/10/2023 33.00p 34.00p 32.15p 33.50p 27795
09/10/2023 34.00p 34.25p 32.00p 33.00p 45248
06/10/2023 35.50p 35.50p 33.00p 34.00p 46083
05/10/2023 39.00p 39.00p 34.15p 35.50p 55067
04/10/2023 39.50p 40.00p 38.00p 39.00p 6435
03/10/2023 41.00p 42.00p 39.50p 39.50p 22762
02/10/2023 41.00p 42.00p 40.00p 41.00p 16890
29/09/2023 41.00p 41.90p 40.05p 41.00p 845
28/09/2023 41.00p 42.00p 41.00p 42.00p 6000
27/09/2023 40.50p 41.90p 40.05p 41.00p 6875
26/09/2023 41.50p 41.98p 40.00p 40.50p 9187
25/09/2023 41.50p 42.00p 41.00p 41.50p 15017
22/09/2023 41.50p 42.00p 41.00p 41.50p 9956
21/09/2023 41.50p 42.00p 41.00p 41.50p 13023
20/09/2023 42.50p 44.00p 41.66p 42.00p 7685
19/09/2023 43.00p 43.00p 39.00p 42.50p 26142
18/09/2023 43.50p 45.00p 38.00p 43.00p 60212
15/09/2023 45.00p 46.00p 42.10p 43.50p 62077
14/09/2023 47.50p 48.00p 44.00p 44.50p 126938
13/09/2023 47.50p 50.00p 47.02p 49.00p 184157
12/09/2023 46.50p 48.00p 46.50p 47.50p 115219
11/09/2023 46.50p 46.98p 46.00p 46.50p 85655
08/09/2023 46.00p 47.00p 45.17p 46.50p 55174
07/09/2023 46.00p 46.45p 45.11p 46.00p 36875
06/09/2023 47.00p 47.00p 45.00p 46.00p 53306
05/09/2023 50.50p 50.98p 43.25p 47.00p 197247
04/09/2023 47.50p 51.00p 47.50p 50.50p 134688
01/09/2023 47.50p 48.64p 47.50p 47.50p 48066
31/08/2023 48.00p 49.26p 46.00p 47.50p 73844
30/08/2023 46.00p 48.48p 46.00p 47.50p 41975
29/08/2023 44.00p 47.00p 44.00p 46.00p 18049
25/08/2023 42.50p 45.00p 42.50p 44.00p 786366
24/08/2023 46.50p 47.00p 45.00p 46.50p 14341
23/08/2023 46.50p 46.85p 46.50p 46.50p 18
22/08/2023 46.50p 46.85p 46.02p 46.50p 50205
21/08/2023 46.50p 47.00p 46.02p 46.50p 6874
18/08/2023 46.00p 47.00p 46.00p 46.50p 22411
17/08/2023 46.00p 46.66p 45.22p 46.00p 13866
16/08/2023 44.50p 46.94p 44.50p 46.00p 24611
15/08/2023 43.50p 46.00p 43.01p 44.50p 49854

*Close Price adjusted for both dividends and splits