LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits