1. Share Prices

  2. Lendinvest PLC (LINV)

26.00p+0.00 (+0.00%)04 Nov 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lendinvest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 1, 202426.00p25.75p25.00p26.00p1,596
Oct 31, 202426.00p25.99p25.00p26.00p5,595
Oct 30, 202426.00p25.99p25.99p26.00p150
Oct 29, 202426.00p27.00p25.89p26.00p42,618
Oct 28, 202426.00p25.99p25.10p26.00p25,007
Oct 25, 202426.00p26.90p25.99p26.00p10,637
Oct 24, 202426.00p26.00p26.00p26.00p3,799
Oct 23, 202426.00p25.10p25.00p26.00p2,981
Oct 22, 202426.00p27.00p25.00p26.00p36,890
Oct 21, 202426.00p26.96p25.30p26.00p16,749
Oct 18, 202426.00p26.40p26.40p26.00p15
Oct 17, 202426.00p27.00p27.00p26.00p8
Oct 16, 202426.50p27.00p25.00p26.00p29,393
Oct 15, 202426.50p27.00p26.00p26.50p2,618
Oct 14, 202427.00p27.00p26.02p26.50p5,076
Oct 11, 202427.00p28.00p26.04p27.00p83
Oct 10, 202427.50p28.00p26.00p27.00p36,170
Oct 9, 202427.50p27.20p27.20p27.50p50
Oct 8, 202427.50p27.20p27.00p27.50p491
Oct 7, 202427.50p26.40p26.40p26.40p5
Oct 4, 202427.50p27.25p27.25p27.50p4,403
Oct 3, 202427.50p27.35p27.00p27.50p3,340
Oct 2, 202427.50p27.00p27.00p27.50p7,000
Oct 1, 202427.50p27.60p27.00p27.50p2,750
Sep 30, 202427.50p27.50p27.00p27.50p34,536
Sep 26, 202427.50p28.00p27.28p27.50p3,607
Sep 25, 202427.50p27.98p27.05p27.50p23,790
Sep 24, 202427.50p28.00p27.65p27.50p4,464
Sep 20, 202427.50p27.77p27.05p27.50p25,948
Sep 19, 202427.50p27.98p27.78p27.50p735
Sep 18, 202427.50p27.02p27.02p27.50p222
Sep 17, 202428.00p29.00p27.00p27.50p56,127
Sep 16, 202428.00p28.96p27.04p28.00p6,127
Sep 13, 202428.00p27.94p27.04p28.00p14,604
Sep 12, 202428.00p28.96p27.25p28.00p18,166
Sep 11, 202428.00p29.00p28.00p28.00p7,725
Sep 10, 202428.00p29.00p27.00p28.00p92,068
Sep 9, 202427.50p27.39p27.00p27.50p65,766
Sep 6, 202429.00p29.00p26.50p27.50p63,873
Sep 5, 202429.00p30.00p28.04p29.00p100
Sep 4, 202429.50p30.00p28.00p29.00p53,421
Sep 3, 202429.50p29.23p29.00p29.50p5,484
Sep 2, 202430.00p30.00p29.00p29.50p3,682
Aug 30, 202430.00p30.25p29.04p30.00p5,133
Aug 29, 202430.00p29.04p29.04p30.00p3
Aug 28, 202430.00p31.00p30.25p30.00p729
Aug 27, 202430.00p29.12p29.04p30.00p4,010
Aug 23, 202430.00p31.00p29.00p30.00p2,404
Aug 22, 202430.00p30.96p30.96p30.00p1
Aug 21, 202430.00p29.04p29.04p30.00p250
12345
Showing 1 to 50 of 243

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68