LendingTree, Inc. (0JTZ.L) LSE

73.22

+1.33(+1.85%)

Updated at September 08 02:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202572.4671.8971.8973.2771.8996
September 04, 202568.8870.0870.0870.0868.6187
September 03, 202567.6167.867.867.8466.8227
September 02, 202565.8167.0565.667.0565.6135
August 29, 202567.9767.3167.3168.626711
August 28, 202567.5268.0468.0468.3367.21124
August 27, 202567.667.7867.7868.4667.18371
August 26, 20257069.1569.1570.368.84249
August 22, 202564.0167.6967.6968.263.21495
August 21, 202562.2863.0463.0463.0461.41225
August 20, 202561.661.4761.5962.3660.4647
August 19, 202564.3363.0363.0364.6362.3399
August 18, 202563.463.3163.316563.25888
August 15, 202562.4764.7464.7465.1762.1593
August 14, 202559.262.0362.0362.0358.65414
August 13, 202557.3860.7560.7560.9257.11805
August 12, 202555.656.4756.475755.47275
August 11, 202555.5554.5954.5955.5554976
August 08, 202553.554.3354.3354.3353.5226
August 07, 202554.7553.3853.3855.2353.13240
August 06, 202553.1852.9352.9353.9752.59524
August 05, 202553.0553.0353.035452.31350
August 04, 202549.5552.3252.3252.548.14527
August 01, 202549.9949.1549.1550.2545.171,355
July 31, 202547.9347.0147.0147.9345.36126
July 30, 202547.4347.447.447.9147.1820
July 29, 202548.8147.5947.5948.8147.35150
July 28, 202549.0148.1948.1949.4147.64794
July 25, 202550.249.0349.0350.8648.86866
July 24, 202545.8849.8549.855044.445,510
July 23, 202540.741.0541.0541.1540.121,049
July 22, 202539.1841.0541.0541.0539.17428
July 21, 202538.238.1138.1138.6338218
July 18, 202538.0937.7137.7138.0937.713
July 17, 202537.8737.9137.9138.5937.7743
July 16, 202537.9537.3437.3437.9537.1204
July 15, 202538.8238.6738.6738.8238.675
July 14, 202538.1338.4138.4138.4138720
July 11, 202539.8939.9939.9940.5439.79330
July 10, 202539.3340404039.33495
July 09, 202538.839.0539.0539.0538.814
July 07, 202538.2238.1638.1638.4737.88111
July 03, 202539.1838.9638.9639.1838.574
July 02, 202538.338.5538.5538.6438.324
July 01, 202537.7638.5338.5338.5337.76483
June 30, 202537.4537.2537.2537.5736.8403
June 27, 202536.4436.9636.9637.1436.44825
June 26, 202536.4835.635.636.4835.521,054
June 25, 202536.7236.4136.4136.8435.69323
June 24, 202536.1436.4836.4836.4836285
June 23, 202534.4733.8933.8934.8633.8972
June 20, 202535.0934.7735.0135.1134.67565
June 18, 202533.6535.3335.3335.3333.6510,620
June 17, 202534.6934.5434.543534.54828
June 16, 20253535.535.535.53438
June 13, 202534.2134.7734.7734.9234.21410
June 12, 202536.0835.6135.6137.435.39834
June 11, 20253737.4837.4837.4836.78129
June 10, 202536.2536.6736.6737.136.25208
June 09, 202536.3736.0336.0336.3835.94251