1. Share Prices

  2. Lendinvest PLC (LINV)

26.50p+0.00 (+0.00%)03 May 2024, 16:12
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
May 2, 202427.50p28.00p27.00p26.50p2,020
May 1, 202428.00p27.70p27.00p27.50p329
Apr 30, 202427.50p27.00p26.98p27.50p37,100
Apr 29, 202427.50p26.98p26.98p27.50p3,691
Apr 26, 202427.50p28.00p27.00p27.50p364
Apr 25, 202427.50p28.00p26.80p27.50p5,892
Apr 24, 202427.50p27.80p26.98p27.50p18,717
Apr 23, 202426.50p28.00p26.00p27.50p91,122
Apr 22, 202426.50p26.00p26.00p26.50p7,000
Apr 19, 202426.50p26.60p26.60p26.50p8,000
Apr 18, 202426.50p26.62p26.00p26.50p8,952
Apr 17, 202425.50p26.00p25.00p25.50p2,703
Apr 16, 202425.50p26.00p25.05p25.50p7,574
Apr 15, 202425.50p25.10p25.05p25.50p75,348
Apr 12, 202425.50p26.00p26.00p25.50p3
Apr 11, 202425.50p25.40p25.40p25.50p937
Apr 10, 202425.50p26.00p25.40p25.50p11,990
Apr 9, 202425.50p25.33p25.05p25.50p16,079
Apr 8, 202425.50p26.00p25.05p25.50p45,240
Apr 5, 202425.50p26.00p25.00p25.50p11,998
Apr 4, 202425.00p26.00p24.60p24.60p65
Apr 3, 202425.50p26.00p25.00p25.50p3,981
Apr 2, 202425.50p26.00p25.00p25.50p4,973
Mar 28, 202425.50p26.00p25.00p25.50p3,385
Mar 27, 202425.50p26.00p25.00p25.50p607
Mar 26, 202425.50p26.00p25.00p25.50p30,919
Mar 25, 202425.50p26.00p25.00p25.50p748
Mar 22, 202425.50p26.00p25.00p25.50p7,411
Mar 21, 202425.50p26.00p25.00p25.50p7,002
Mar 20, 202425.50p26.00p24.50p25.50p19,019
Mar 19, 202425.50p26.00p24.00p25.50p112,171
Mar 18, 202425.50p26.00p24.00p25.00p84,228
Mar 15, 202426.50p27.00p25.00p25.00p82,148
Mar 14, 202426.50p27.00p25.80p26.50p14,443
Mar 13, 202426.50p27.00p26.00p26.50p18,472
Mar 12, 202427.00p28.00p25.25p26.00p19,848
Mar 11, 202427.00p28.00p26.00p27.00p35,144
Mar 8, 202427.00p28.00p25.40p27.00p158
Mar 7, 202427.00p28.00p26.00p27.00p2,917
Mar 6, 202427.00p28.00p28.00p27.00p3
Mar 5, 202427.00p28.00p27.20p27.20p4,503
Mar 4, 202427.00p28.00p26.00p27.00p9,529
Feb 29, 202427.00p28.00p26.05p27.00p65,997
Feb 28, 202427.00p28.00p26.05p27.00p9,662
Feb 27, 202427.00p28.00p28.00p27.00p10
Feb 26, 202427.00p28.00p26.05p27.00p28,477
Feb 23, 202427.00p28.00p26.00p27.00p33,075
Feb 21, 202427.00p26.45p26.45p27.00p711
Feb 20, 202427.00p28.00p26.02p27.00p9,997
Feb 19, 202427.00p28.00p26.00p27.00p17
12345
Showing 1 to 50 of 240

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88