LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/06/2026 24.50p 25.00p 24.33p 24.50p 120247
11/06/2026 24.50p 25.00p 24.00p 24.50p 800
10/06/2026 24.50p 25.00p 24.00p 24.50p 1861
09/06/2026 24.50p 25.00p 24.33p 24.50p 253967
08/06/2026 24.50p 25.00p 24.33p 24.50p 250396
05/06/2026 24.50p 24.74p 24.00p 24.50p 178851
04/06/2026 24.50p 25.00p 23.50p 24.50p 802156
03/06/2026 25.20p 25.40p 24.25p 24.50p 48472
02/06/2026 25.20p 25.40p 25.00p 25.20p 102865
01/06/2026 25.20p 25.40p 25.00p 25.20p 59848
29/05/2026 25.20p 25.40p 25.20p 25.20p 741
28/05/2026 25.20p 25.20p 25.00p 25.20p 188909
27/05/2026 25.20p 25.24p 24.00p 25.20p 109188
26/05/2026 25.20p 25.40p 25.20p 25.20p 13829
22/05/2026 25.20p 25.20p 25.20p 25.20p 0
21/05/2026 25.20p 25.40p 25.10p 25.20p 28
20/05/2026 25.20p 25.40p 25.20p 25.20p 38
19/05/2026 25.20p 25.40p 25.20p 25.20p 93
18/05/2026 25.20p 25.40p 25.00p 25.20p 330
15/05/2026 25.20p 25.40p 25.20p 25.20p 86658
14/05/2026 25.50p 25.98p 25.13p 25.20p 1001956
13/05/2026 25.50p 26.00p 25.25p 25.50p 9339
12/05/2026 25.50p 26.00p 25.00p 25.50p 5031
11/05/2026 25.50p 26.00p 25.50p 25.50p 4365
08/05/2026 25.50p 26.00p 25.50p 25.50p 52451
07/05/2026 25.50p 26.00p 25.00p 25.50p 3584
06/05/2026 25.50p 25.50p 25.33p 25.00p 5050
05/05/2026 25.50p 26.00p 25.33p 25.50p 28475
01/05/2026 25.50p 26.00p 25.02p 25.50p 30152
30/04/2026 26.50p 27.00p 25.00p 26.00p 260425
29/04/2026 26.50p 27.00p 24.80p 26.50p 35795
28/04/2026 26.50p 27.00p 26.02p 26.50p 13764
27/04/2026 26.50p 27.00p 26.10p 27.00p 44513
24/04/2026 26.50p 27.00p 26.27p 26.50p 14026
23/04/2026 26.50p 27.00p 26.25p 26.80p 179596
22/04/2026 26.50p 27.00p 26.50p 26.50p 47266
21/04/2026 26.50p 27.00p 26.00p 26.50p 103317
20/04/2026 26.50p 27.00p 26.00p 26.50p 68660
17/04/2026 26.50p 26.50p 26.02p 26.50p 1796
16/04/2026 26.50p 27.00p 26.33p 26.50p 0
15/04/2026 26.50p 27.00p 26.13p 27.00p 60095
14/04/2026 26.50p 27.00p 26.13p 26.50p 215482
13/04/2026 26.50p 27.00p 26.13p 26.50p 27038
10/04/2026 26.50p 27.00p 26.13p 26.50p 4604
09/04/2026 26.50p 27.00p 26.50p 26.50p 60045
08/04/2026 26.50p 27.00p 26.33p 26.50p 20552
07/04/2026 26.50p 27.00p 26.00p 26.50p 74
02/04/2026 26.50p 27.00p 26.00p 26.50p 101696
01/04/2026 26.50p 27.00p 26.02p 26.50p 3512
31/03/2026 26.50p 27.00p 26.33p 26.50p 23433
30/03/2026 27.50p 28.00p 26.00p 26.50p 33903
27/03/2026 28.00p 29.00p 27.00p 27.50p 34708
26/03/2026 28.00p 29.00p 27.67p 28.00p 59
25/03/2026 28.50p 29.00p 27.16p 28.00p 3718
24/03/2026 29.00p 30.00p 28.10p 28.50p 38984
23/03/2026 29.50p 30.00p 28.00p 29.00p 17919
20/03/2026 29.50p 30.00p 29.50p 29.50p 4
19/03/2026 29.50p 29.50p 29.00p 29.50p 3797
18/03/2026 29.50p 29.50p 29.00p 29.50p 21153
17/03/2026 29.50p 29.50p 29.30p 29.50p 13651
16/03/2026 29.50p 30.00p 29.00p 29.50p 12
13/03/2026 29.50p 29.50p 29.00p 29.50p 3418
12/03/2026 29.50p 29.50p 29.50p 29.50p 0
11/03/2026 30.00p 30.00p 28.50p 29.50p 31123
10/03/2026 30.00p 30.20p 30.00p 30.00p 0
09/03/2026 30.00p 31.00p 28.55p 30.00p 10013
06/03/2026 30.00p 31.00p 29.00p 30.00p 4342
05/03/2026 30.00p 31.00p 29.00p 30.00p 307
04/03/2026 30.00p 30.20p 29.10p 30.00p 47393
03/03/2026 30.50p 31.00p 29.00p 30.00p 63435
02/03/2026 30.50p 31.00p 30.00p 30.50p 9330
27/02/2026 30.50p 31.00p 30.00p 30.50p 3212
26/02/2026 30.50p 30.50p 30.00p 30.50p 74897
25/02/2026 32.50p 32.65p 30.00p 30.00p 130724
24/02/2026 32.50p 33.00p 32.00p 32.00p 4799
23/02/2026 32.50p 33.00p 32.00p 33.00p 35905
20/02/2026 32.50p 33.00p 32.00p 32.50p 9139
19/02/2026 33.00p 33.00p 32.00p 33.00p 26112
18/02/2026 33.00p 34.00p 32.00p 33.00p 2184
17/02/2026 33.00p 34.00p 31.75p 33.00p 11573
16/02/2026 32.50p 34.00p 32.00p 33.00p 934
13/02/2026 32.50p 33.00p 32.00p 32.50p 3128
12/02/2026 32.50p 32.50p 31.00p 32.00p 311497
11/02/2026 32.50p 32.50p 32.00p 32.50p 69818
10/02/2026 33.50p 33.50p 32.00p 32.50p 128544
09/02/2026 34.50p 36.00p 33.02p 33.50p 112402
06/02/2026 34.50p 35.00p 34.00p 34.50p 17516
05/02/2026 34.50p 35.00p 34.44p 34.50p 2509
04/02/2026 34.50p 34.98p 34.00p 34.50p 54290
03/02/2026 34.50p 34.50p 34.50p 34.50p 0
02/02/2026 34.50p 35.00p 34.50p 34.50p 333
30/01/2026 34.50p 34.65p 34.50p 34.50p 75
29/01/2026 34.50p 34.50p 34.25p 34.50p 11711
28/01/2026 34.50p 35.00p 34.00p 34.50p 2392313
27/01/2026 34.50p 34.85p 34.00p 34.50p 51600
26/01/2026 34.50p 34.90p 34.00p 34.50p 15269
23/01/2026 34.50p 35.00p 34.00p 34.50p 15476
22/01/2026 34.50p 35.00p 34.19p 34.50p 52039
21/01/2026 35.00p 35.00p 34.19p 34.50p 52761
20/01/2026 35.00p 35.49p 34.35p 35.00p 9557
19/01/2026 35.50p 36.00p 35.00p 35.00p 28479
16/01/2026 35.50p 35.50p 35.49p 35.50p 72
15/01/2026 35.50p 36.00p 35.49p 35.50p 27355
14/01/2026 35.50p 35.50p 35.19p 35.50p 2874
13/01/2026 35.50p 36.00p 35.00p 35.50p 7918
12/01/2026 35.50p 35.50p 35.00p 35.50p 7421
09/01/2026 35.50p 36.00p 35.00p 35.50p 791
08/01/2026 36.00p 36.40p 35.15p 35.50p 72840
07/01/2026 36.00p 36.40p 35.50p 36.00p 5432
06/01/2026 36.00p 37.00p 35.00p 36.00p 7385
05/01/2026 36.00p 36.00p 35.10p 36.00p 4130
02/01/2026 36.50p 37.00p 35.00p 36.00p 8492
01/01/2026 36.50p 37.00p 36.00p 36.50p 103
31/12/2025 36.50p 37.00p 36.00p 36.50p 103
30/12/2025 36.50p 37.00p 36.00p 36.50p 3260
29/12/2025 35.50p 36.50p 35.50p 36.50p 10119
26/12/2025 35.00p 36.00p 35.00p 35.50p 334
25/12/2025 35.00p 36.00p 35.00p 35.50p 334
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

*Close Price adjusted for both dividends and splits