1. Share Prices

  2. Lendinvest PLC (LINV)

27.50p+0.00 (+0.00%)01 Oct 2024, 16:30
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
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
Aug 19, 202430.00p30.96p29.04p30.00p15,894
Aug 16, 202429.50p31.00p29.02p30.00p16,776
Aug 15, 202429.50p30.60p29.02p29.50p4,136
Aug 14, 202429.50p30.00p29.02p29.50p210,349
Aug 13, 202429.50p29.80p29.00p29.50p759
Aug 12, 202430.00p30.60p28.40p28.40p4,350
Aug 9, 202429.50p29.70p29.70p29.50p1,683
Aug 8, 202429.50p30.00p29.72p29.50p7,235
Aug 6, 202429.50p29.60p29.00p29.50p55,162
Aug 5, 202429.50p29.80p29.00p29.50p18,581
Aug 2, 202429.50p29.98p29.02p29.50p1,191
Aug 1, 202428.50p29.45p28.02p29.50p2,304
Jul 30, 202428.50p28.98p28.20p28.50p11,667
Jul 29, 202428.50p28.98p28.98p28.50p150
Jul 26, 202428.50p28.98p28.00p28.50p341
Jul 25, 202428.50p28.98p28.00p28.50p4,498
Jul 24, 202428.50p29.00p27.00p28.00p9,751
Jul 23, 202428.00p28.49p27.04p28.00p6,266
Jul 22, 202428.00p28.49p27.04p28.00p1,252
Jul 19, 202428.00p29.00p27.00p28.00p7,448
Jul 18, 202428.00p29.00p28.00p28.00p5,928
Jul 17, 202428.00p29.00p28.00p28.00p4,442
Jul 16, 202428.00p28.49p28.49p28.00p1
12345
Showing 1 to 50 of 245

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.506.26
Ithaca Energy PLC113.405.39
Prudential PLC718.603.90
Schroder Asiapacific Fund PLC560.002.38
Schroder Oriental Income Fund Limited280.502.37
Bae Systems PLC1,302.002.24

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,266.00-7.39
Aston Martin Lagonda Global Holdings PLC111.01-5.28
Close Brothers Group PLC382.65-4.96
Jd Sports Fashion PLC142.95-4.38
Ocado Group PLC377.60-4.21
Energean PLC875.00-3.74