UK markets open in 6 hours 38 minutes

LendingTree, Inc. (0JTZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.97-1.03 (-2.15%)
At close: 07:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202448.3149.6346.8446.9746.97919
30 Apr 202442.9948.6541.5148.0048.008,348
29 Apr 202438.2938.2936.8036.8036.8071
26 Apr 2024------
25 Apr 202436.0536.0536.0536.0536.05-
24 Apr 2024------
23 Apr 202437.0537.8237.0037.8037.8024
22 Apr 202434.5135.0533.8334.4434.4417
19 Apr 202434.7834.7834.1734.1734.1768
18 Apr 202434.8534.8534.4834.4834.4869
17 Apr 202434.8535.4834.3134.3134.3141
16 Apr 202434.5135.2934.1035.2035.20118
15 Apr 202437.9937.9936.8036.8036.808
12 Apr 202438.0538.9837.7937.8537.85519
11 Apr 202439.1939.1937.8138.7138.7134
10 Apr 202439.4039.8438.8739.8439.8419
09 Apr 202441.0341.9540.6640.6640.666
08 Apr 202440.4540.8339.4340.8340.83534
05 Apr 202438.8439.5738.8439.5739.5721
04 Apr 202441.0241.0240.9141.0241.0231
03 Apr 202439.6740.5039.6740.5040.50194
02 Apr 2024------
28 Mar 202441.0143.1941.0142.1042.10252
27 Mar 202440.0241.5940.0241.5941.5952
26 Mar 202441.1141.1140.0140.7740.776
25 Mar 202441.5041.5040.4340.4340.4315
22 Mar 202443.9443.9441.5141.5141.51276
21 Mar 202441.7244.1341.3043.4243.42364
20 Mar 202437.0038.7437.0038.1538.1530
19 Mar 202435.7236.4935.7236.2636.26307
18 Mar 202437.6037.6036.4536.4936.49547
15 Mar 202438.3139.4737.6137.7037.7021
14 Mar 202441.3041.3038.2838.2838.28232
13 Mar 202442.1743.7641.0641.2241.2284
12 Mar 202440.0140.9539.9740.2840.2893
11 Mar 202440.4241.8739.7440.1340.13178
08 Mar 202439.9042.2239.9042.0842.08231
07 Mar 202439.4940.0039.1139.9539.95102
06 Mar 202441.0041.0039.5039.5039.50155
05 Mar 202438.7640.2138.5240.2140.21145
04 Mar 202440.4241.3739.7639.7639.76306
01 Mar 202439.9440.1537.9039.9539.95555
29 Feb 202436.3937.8635.5836.6836.68100
28 Feb 202433.7437.0433.4835.2835.282,190
27 Feb 202429.5034.9928.8031.9631.961,726
26 Feb 202433.7535.0433.7534.4734.47108
23 Feb 202434.5334.5334.1334.1334.13401
22 Feb 202436.1036.1035.7835.7835.78112
21 Feb 202433.5135.0433.5135.0435.0421
20 Feb 202435.2535.2534.1734.3134.3111
19 Feb 2024------
16 Feb 202436.6036.7435.7236.5536.55143
15 Feb 202436.2436.2435.6036.1436.1447
14 Feb 202435.3636.4535.0935.8735.87584
13 Feb 202434.2734.4932.6234.4034.40467
12 Feb 202436.4938.0736.4037.5037.50341
09 Feb 202434.3136.1634.3136.0536.05656
08 Feb 202430.1533.7830.1533.7033.70118
07 Feb 202430.1030.4329.3930.4330.4363
06 Feb 202429.4930.4229.3130.0930.0963
05 Feb 202430.7731.6229.8530.8230.82261
02 Feb 202431.8032.7531.8032.6132.611
01 Feb 202433.2033.2030.8331.9231.92337
31 Jan 202433.0834.6532.4234.6134.611,008
30 Jan 202434.4734.9533.7934.2434.24357
29 Jan 202433.7434.6833.2234.5134.51203
26 Jan 202433.2534.4633.2534.2234.2232
25 Jan 202433.8834.8633.1033.6933.69339
24 Jan 202431.0133.3631.0132.7532.75373
23 Jan 202431.4731.7630.4730.4730.4773
22 Jan 202428.5030.1528.1929.8929.89779
19 Jan 202426.1827.1025.3827.1027.10276
18 Jan 202426.0926.8825.5025.8925.89217
17 Jan 202427.0027.0024.8425.9425.94347
16 Jan 202427.6528.2627.2027.6027.601,259
15 Jan 2024------
12 Jan 202429.8329.8328.1228.8528.85189
11 Jan 202431.8932.5129.3829.9929.992,747
10 Jan 202433.7234.1932.8333.0133.01460
09 Jan 202436.2236.2233.6234.4434.44671
08 Jan 202430.4534.4930.4534.4434.443,511
05 Jan 202428.5229.9528.5229.9529.9583
04 Jan 202428.8330.4328.3530.4330.43732
03 Jan 202428.2528.8427.5628.4528.45141
02 Jan 202429.3130.4429.3129.7229.72564
29 Dec 202330.7831.5330.1530.6330.63113
28 Dec 202331.4631.8131.0031.5131.5157
27 Dec 2023------
22 Dec 202331.2531.3430.1430.1430.14317
21 Dec 202330.0131.0329.7430.8230.82941
20 Dec 202330.5031.9930.2330.4330.43970
19 Dec 202330.7231.8429.8230.8130.81941
18 Dec 202329.8830.6829.2430.3930.392,252
15 Dec 202329.1930.1028.2229.4829.48485
14 Dec 202327.3729.8427.3728.6628.662,526
13 Dec 202323.4523.6523.0423.6523.6554
12 Dec 202323.4723.4722.4523.2923.2930
11 Dec 202323.6624.0022.7423.1423.14503
08 Dec 202322.7824.0021.9123.5123.511,221
07 Dec 202320.0423.0820.0422.8122.81521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...