LendInvest plc (LINV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.00 | 27.80 | 27.65 | 27.00 | 27.00 | 16,293 |
| 09 May 2024 | 27.00 | 28.00 | 26.26 | 27.00 | 27.00 | 1,346 |
| 08 May 2024 | 26.50 | 27.65 | 26.00 | 27.00 | 27.00 | 8,292 |
| 07 May 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 119,818 |
| 03 May 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 29,378 |
| 02 May 2024 | 27.50 | 28.00 | 27.00 | 26.50 | 26.50 | 2,020 |
| 01 May 2024 | 28.00 | 27.70 | 27.00 | 27.50 | 27.50 | 329 |
| 30 Apr 2024 | 27.50 | 27.00 | 26.98 | 27.50 | 27.50 | 37,100 |
| 29 Apr 2024 | 27.50 | 26.98 | 26.98 | 27.50 | 27.50 | 3,691 |
| 26 Apr 2024 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 364 |
| 25 Apr 2024 | 27.50 | 28.00 | 26.80 | 27.50 | 27.50 | 5,892 |
| 24 Apr 2024 | 27.50 | 27.80 | 26.98 | 27.50 | 27.50 | 18,717 |
| 23 Apr 2024 | 26.50 | 28.00 | 26.00 | 27.50 | 27.50 | 91,122 |
| 22 Apr 2024 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | 7,000 |
| 19 Apr 2024 | 26.50 | 26.60 | 26.60 | 26.50 | 26.50 | 8,000 |
| 18 Apr 2024 | 26.50 | 26.62 | 26.00 | 26.50 | 26.50 | 8,952 |
| 17 Apr 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 2,703 |
| 16 Apr 2024 | 25.50 | 26.00 | 25.05 | 25.50 | 25.50 | 7,574 |
| 15 Apr 2024 | 25.50 | 25.10 | 25.05 | 25.50 | 25.50 | 75,348 |
| 12 Apr 2024 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 3 |
| 11 Apr 2024 | 25.50 | 25.40 | 25.40 | 25.50 | 25.50 | 937 |
| 10 Apr 2024 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | 11,990 |
| 09 Apr 2024 | 25.50 | 25.33 | 25.05 | 25.50 | 25.50 | 16,079 |
| 08 Apr 2024 | 25.50 | 26.00 | 25.05 | 25.50 | 25.50 | 45,240 |
| 05 Apr 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 11,998 |
| 04 Apr 2024 | 25.00 | 26.00 | 24.60 | 24.60 | 24.60 | 65 |
| 03 Apr 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 3,981 |
| 02 Apr 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 4,973 |
| 28 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 3,385 |
| 27 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 607 |
| 26 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 30,919 |
| 25 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 748 |
| 22 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 7,411 |
| 21 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 7,002 |
| 20 Mar 2024 | 25.50 | 26.00 | 24.50 | 25.50 | 25.50 | 19,019 |
| 19 Mar 2024 | 25.50 | 26.00 | 24.00 | 25.50 | 25.50 | 112,171 |
| 18 Mar 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 84,228 |
| 15 Mar 2024 | 26.50 | 27.00 | 25.00 | 25.00 | 25.00 | 82,148 |
| 14 Mar 2024 | 26.50 | 27.00 | 25.80 | 26.50 | 26.50 | 14,443 |
| 13 Mar 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 18,472 |
| 12 Mar 2024 | 27.00 | 28.00 | 25.25 | 26.00 | 26.00 | 19,848 |
| 11 Mar 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 35,144 |
| 08 Mar 2024 | 27.00 | 28.00 | 25.40 | 27.00 | 27.00 | 158 |
| 07 Mar 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 2,917 |
| 06 Mar 2024 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 3 |
| 05 Mar 2024 | 27.00 | 28.00 | 27.20 | 27.20 | 27.20 | 4,503 |
| 04 Mar 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 9,529 |
| 01 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 29 Feb 2024 | 27.00 | 28.00 | 26.05 | 27.00 | 27.00 | 65,997 |
| 28 Feb 2024 | 27.00 | 28.00 | 26.05 | 27.00 | 27.00 | 9,662 |
| 27 Feb 2024 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 10 |
| 26 Feb 2024 | 27.00 | 28.00 | 26.05 | 27.00 | 27.00 | 28,477 |
| 23 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 33,075 |
| 22 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 Feb 2024 | 27.00 | 26.45 | 26.45 | 27.00 | 27.00 | 711 |
| 20 Feb 2024 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | 9,997 |
| 19 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 17 |
| 16 Feb 2024 | 27.00 | 28.00 | 26.05 | 27.00 | 27.00 | 6,155 |
| 15 Feb 2024 | 27.00 | 26.47 | 26.06 | 27.00 | 27.00 | 4,246 |
| 14 Feb 2024 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 35 |
| 13 Feb 2024 | 26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 20,297 |
| 12 Feb 2024 | 26.50 | 27.00 | 26.59 | 26.50 | 26.50 | 1,497 |
| 09 Feb 2024 | 27.00 | 27.20 | 26.02 | 26.50 | 26.50 | 21,156 |
| 08 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 8,398 |
| 07 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 19,294 |
| 06 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 10,405 |
| 05 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 73,305 |
| 02 Feb 2024 | 27.00 | 28.00 | 26.95 | 27.00 | 27.00 | 5,662 |
| 01 Feb 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 39 |
| 31 Jan 2024 | 27.00 | 28.00 | 26.36 | 27.00 | 27.00 | 26,330 |
| 30 Jan 2024 | 27.00 | 26.88 | 26.33 | 27.00 | 27.00 | 40,462 |
| 29 Jan 2024 | 27.00 | 28.00 | 26.25 | 27.00 | 27.00 | 38,191 |
| 26 Jan 2024 | 27.00 | 28.00 | 26.99 | 27.00 | 27.00 | 1,174 |
| 25 Jan 2024 | 26.50 | 27.00 | 26.89 | 27.00 | 27.00 | 24,132 |
| 24 Jan 2024 | 28.00 | 28.22 | 26.00 | 26.50 | 26.50 | 114,518 |
| 23 Jan 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 4,103 |
| 22 Jan 2024 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | 68 |
| 19 Jan 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 64,495 |
| 18 Jan 2024 | 28.00 | 27.90 | 27.90 | 28.00 | 28.00 | 261 |
| 17 Jan 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 794 |
| 16 Jan 2024 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | 48,994 |
| 15 Jan 2024 | 28.25 | 30.00 | 27.00 | 28.00 | 28.00 | 34,171 |
| 12 Jan 2024 | 29.00 | 30.00 | 28.99 | 29.00 | 29.00 | 11,721 |
| 11 Jan 2024 | 29.00 | 28.99 | 28.99 | 29.00 | 29.00 | 23,541 |
| 10 Jan 2024 | 28.00 | 29.00 | 28.26 | 29.00 | 29.00 | 15,808 |
| 09 Jan 2024 | 28.00 | 28.90 | 28.80 | 28.00 | 28.00 | 33,452 |
| 08 Jan 2024 | 28.00 | 29.00 | 28.30 | 28.00 | 28.00 | 7,254 |
| 05 Jan 2024 | 28.50 | 30.00 | 27.97 | 28.00 | 28.00 | 59,281 |
| 04 Jan 2024 | 27.00 | 28.00 | 26.65 | 27.00 | 27.00 | 9,674 |
| 03 Jan 2024 | 27.00 | 28.00 | 26.52 | 27.00 | 27.00 | 14,411 |
| 02 Jan 2024 | 27.00 | 28.00 | 26.30 | 27.00 | 27.00 | 10,742 |
| 29 Dec 2023 | 27.00 | 27.75 | 26.25 | 27.00 | 27.00 | 19,002 |
| 28 Dec 2023 | 27.00 | 28.00 | 26.25 | 27.00 | 27.00 | 17,969 |
| 27 Dec 2023 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 1,160 |
| 22 Dec 2023 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 7,708 |
| 21 Dec 2023 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 27,369 |
| 20 Dec 2023 | 26.00 | 29.00 | 25.72 | 28.00 | 28.00 | 121,728 |
| 19 Dec 2023 | 29.00 | 29.40 | 25.25 | 26.00 | 26.00 | 203,414 |
| 18 Dec 2023 | 29.00 | 29.84 | 29.00 | 29.00 | 29.00 | 94,020 |
| 15 Dec 2023 | 28.50 | 29.96 | 28.50 | 29.00 | 29.00 | 130,869 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.