1. Share Prices

  2. Lendinvest PLC (LINV)

24.00p-0.50 (-2.04%)20 Dec 2024, 16:35
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
Dec 19, 202425.00p25.00p24.00p24.50p79,963
Dec 18, 202425.00p24.00p24.00p25.00p96
Dec 17, 202425.00p24.27p24.27p25.00p1,765
Dec 16, 202425.00p25.96p24.40p25.00p14,144
Dec 13, 202425.50p26.00p25.00p25.00p29,157
Dec 12, 202425.50p26.00p25.00p25.50p68,264
Dec 11, 202425.50p26.00p25.00p25.50p3,119
Dec 10, 202425.50p25.98p25.15p25.50p73,441
Dec 9, 202425.50p26.40p25.00p25.50p30,491
Dec 6, 202425.50p25.98p25.10p25.50p2,702
Dec 5, 202425.50p25.98p25.10p25.50p2,519
Dec 4, 202425.50p26.80p25.00p25.50p41,291
Dec 3, 202426.50p26.40p25.05p26.40p13,636
Dec 2, 202426.50p27.00p26.15p26.50p42,958
Nov 29, 202426.50p26.00p26.00p26.50p8,448
Nov 28, 202426.50p26.00p26.00p26.50p19,207
Nov 27, 202426.50p26.23p26.00p26.50p38,628
Nov 25, 202426.50p26.23p26.23p26.50p56
Nov 22, 202426.50p26.23p26.05p26.50p3,369
Nov 21, 202426.50p26.23p25.10p26.50p58,425
Nov 20, 202426.50p26.23p26.20p26.50p35,200
Nov 19, 202426.50p26.23p26.00p26.00p3,566
Nov 18, 202426.50p26.23p26.23p26.50p250
Nov 15, 202426.50p26.23p26.20p26.50p1,225
Nov 14, 202426.50p27.00p26.00p26.50p10,029
Nov 13, 202426.50p27.00p26.00p26.50p2,898
Nov 12, 202426.50p26.23p26.23p26.50p200
Nov 11, 202426.50p26.23p26.05p26.50p1,507
Nov 8, 202426.50p26.50p26.00p26.50p559,225
Nov 7, 202426.00p27.00p25.10p26.50p99,524
Nov 6, 202425.50p25.98p25.02p25.50p5,476
Nov 5, 202426.00p27.00p25.00p25.50p150,596
Nov 4, 202426.00p27.00p25.00p26.00p9,039
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
12345
Showing 1 to 50 of 244

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61
Ao World PLC107.003.28

Fallers

CompanyPrice% Chg
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.15-2.38
Severn Trent PLC2,516.00-2.25
Mony Group PLC190.19-2.22