1. Share Prices

  2. Lendinvest PLC (LINV)

23.50p+0.50 (+2.17%)31 Jan 2025, 14:00
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
Jan 21, 202523.50p23.98p23.49p23.50p31,896
Jan 20, 202523.50p23.98p23.03p23.50p108
Jan 17, 202523.50p23.98p22.60p23.50p3,201
Jan 16, 202523.50p23.98p22.60p23.50p4,187
Jan 15, 202523.50p24.00p23.00p23.50p8,727
Jan 14, 202523.50p24.00p23.25p23.40p52,992
Jan 13, 202523.50p23.68p23.18p23.50p34,799
Jan 10, 202523.50p24.00p24.00p23.50p23
Jan 9, 202523.50p24.00p24.00p23.50p6,367
Jan 8, 202524.00p24.00p23.75p23.50p37,807
Jan 7, 202524.00p24.96p23.00p24.00p7,187
Jan 6, 202524.00p24.96p23.30p24.00p3,130
Jan 3, 202524.00p23.60p23.30p24.00p57,451
Jan 2, 202524.00p24.96p23.55p24.00p76,264
Dec 31, 202424.50p25.00p23.84p23.50p40,508
Dec 30, 202424.50p25.00p24.00p24.50p34,520
Dec 27, 202424.50p24.80p24.80p24.50p497
Dec 24, 202424.50p24.85p24.30p24.50p14,947
Dec 23, 202424.50p24.30p24.30p24.50p9,279
Dec 20, 202424.50p25.00p24.00p24.00p28,184
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.