LendingTree, Inc. - 0JTZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.78	69.68	69.68	69.77	68.61	76
September 25, 2025	68.24	67.5	67.5	68.76	67.5	32
September 24, 2025	70.38	68.22	68.22	70.9	68.22	58
September 23, 2025	74	71.81	71.81	74	71.81	43
September 22, 2025	73.5	73.1	73.1	73.5	73.1	11
September 19, 2025	76.88	76.15	76.15	77.55	75.54	6
September 18, 2025	76.88	75.48	75.48	77	75.48	21
September 17, 2025	73.84	77.24	77.24	77.24	73.55	419
September 16, 2025	74.01	73.64	73.64	74.04	72.3	164
September 15, 2025	72.56	72.88	72.88	73.3	71.89	112
September 12, 2025	72.57	71.86	71.86	72.57	70.91	280
September 11, 2025	73.5	73.01	73.01	73.5	72.55	550
September 10, 2025	72.47	71.31	71.31	72.72	71.08	105
September 09, 2025	73.48	71.81	71.81	73.96	71.27	154
September 08, 2025	71.92	72.58	72.58	73.33	71.53	247
September 05, 2025	72.46	71.89	71.89	73.27	71.89	96
September 04, 2025	68.88	70.08	70.08	70.08	68.61	87
September 03, 2025	67.61	67.8	67.8	67.84	66.82	27
September 02, 2025	65.81	67.05	65.6	67.05	65.6	135
August 29, 2025	67.97	67.31	67.31	68.62	67	11
August 28, 2025	67.52	68.04	68.04	68.33	67.21	124
August 27, 2025	67.6	67.78	67.78	68.46	67.18	371
August 26, 2025	70	69.15	69.15	70.3	68.84	249
August 22, 2025	64.01	67.69	67.69	68.2	63.21	495
August 21, 2025	62.28	63.04	63.04	63.04	61.41	225
August 20, 2025	61.6	61.47	61.59	62.36	60.4	647
August 19, 2025	64.33	63.03	63.03	64.63	62.3	399
August 18, 2025	63.4	63.31	63.31	65	63.25	888
August 15, 2025	62.47	64.74	64.74	65.17	62.1	593
August 14, 2025	59.2	62.03	62.03	62.03	58.65	414
August 13, 2025	57.38	60.75	60.75	60.92	57.11	805
August 12, 2025	55.6	56.47	56.47	57	55.47	275
August 11, 2025	55.55	54.59	54.59	55.55	54	976
August 08, 2025	53.5	54.33	54.33	54.33	53.5	226
August 07, 2025	54.75	53.38	53.38	55.23	53.13	240
August 06, 2025	53.18	52.93	52.93	53.97	52.59	524
August 05, 2025	53.05	53.03	53.03	54	52.31	350
August 04, 2025	49.55	52.32	52.32	52.5	48.14	527
August 01, 2025	49.99	49.15	49.15	50.25	45.17	1,355
July 31, 2025	47.93	47.01	47.01	47.93	45.36	126
July 30, 2025	47.43	47.4	47.4	47.91	47.18	20
July 29, 2025	48.81	47.59	47.59	48.81	47.35	150
July 28, 2025	49.01	48.19	48.19	49.41	47.64	794
July 25, 2025	50.2	49.03	49.03	50.86	48.86	866
July 24, 2025	45.88	49.85	49.85	50	44.44	5,510
July 23, 2025	40.7	41.05	41.05	41.15	40.12	1,049
July 22, 2025	39.18	41.05	41.05	41.05	39.17	428
July 21, 2025	38.2	38.11	38.11	38.63	38	218
July 18, 2025	38.09	37.71	37.71	38.09	37.71	3
July 17, 2025	37.87	37.91	37.91	38.59	37.77	43
July 16, 2025	37.95	37.34	37.34	37.95	37.1	204
July 15, 2025	38.82	38.67	38.67	38.82	38.67	5
July 14, 2025	38.13	38.41	38.41	38.41	38	720
July 11, 2025	39.89	39.99	39.99	40.54	39.79	330
July 10, 2025	39.33	40	40	40	39.33	495
July 09, 2025	38.8	39.05	39.05	39.05	38.8	14
July 07, 2025	38.22	38.16	38.16	38.47	37.88	111
July 03, 2025	39.18	38.96	38.96	39.18	38.5	74
July 02, 2025	38.3	38.55	38.55	38.64	38.3	24
July 01, 2025	37.76	38.53	38.53	38.53	37.76	483

LendingTree, Inc. (0JTZ.L) LSE