LendInvest plc - LINV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	35	35.5	35.5	36	35	344
December 23, 2025	34	34.5	34.5	35	34	51,493
December 22, 2025	33.5	34	34	35	33.5	42,329
December 19, 2025	33.5	33.5	33.5	34	33.5	18,088
December 18, 2025	33.5	34.4	34.4	34.4	33.1	193,931
December 17, 2025	33.5	32	32	34	32	103,031
December 16, 2025	34.5	33.5	33.5	35	33	237,491
December 15, 2025	38	35	35	38	34	591,595
December 12, 2025	37.5	37.5	37.5	38	37.25	8,322
December 11, 2025	38	37.5	37.5	38.96	37.5	15
December 10, 2025	38	38	38	39	37.5	80,265
December 09, 2025	38	38	38	39	37	552,608
December 08, 2025	38.5	38	38	39	37.5	114,527
December 05, 2025	37.5	37.5	37.5	37.6	37.4	31,515
December 04, 2025	37	37.5	37.5	37.63	37	50,002
December 03, 2025	37.5	37.5	37.5	37.5	37.4	17,172
December 02, 2025	37.5	37.5	37.5	37.83	37.5	46,414
December 01, 2025	37.5	37.5	37.5	37.88	37.4	29,091
November 28, 2025	37.5	37.5	37.5	37.5	37.5	4,480
November 27, 2025	37.5	37.5	37.5	37.5	37.5	4,480
November 26, 2025	37.5	37.5	37.5	37.88	37.4	6,306
November 25, 2025	37.5	37.5	37.5	37.5	37.5	315,000
November 24, 2025	37.5	37.5	37.5	37.5	37.5	195,000
November 21, 2025	37.5	37.5	37.5	37.5	37.4	12,294
November 20, 2025	37.36	37.5	37.38	37.98	37.36	29,185
November 19, 2025	37.5	37.5	37.5	37.88	37	22,861
November 18, 2025	37.5	37.5	37.5	37.88	37	10,013
November 17, 2025	37.5	37.5	37.5	37.5	37	12,821
November 14, 2025	37.5	37.5	37.5	37.97	37	262,369
November 13, 2025	37	37.5	37.5	37.97	37	50,485
November 12, 2025	37.2	37.5	37.5	38	37.2	91,932
November 11, 2025	37.5	37.5	37.5	37.98	37.5	20,528
November 10, 2025	37.6	38	38	38	37.5	231,026
November 07, 2025	37.5	37.5	37.5	37.5	37.5	10.85M
November 06, 2025	37.5	37.5	37.5	38	37.5	18,495
November 05, 2025	37.5	37.5	37.5	38	37	1.15M
November 04, 2025	37	37.5	37.5	37.5	37	105
November 03, 2025	37.5	37.5	37.5	37.5	37.5	3M
October 31, 2025	37.5	37.5	37.5	37.5	37	93,111
October 30, 2025	37.5	37.5	37.5	37.85	37.37	74,684
October 29, 2025	37.5	37.5	37.5	37.85	37	158,801
October 28, 2025	37.5	37.5	37.5	38	37.5	90,002
October 27, 2025	38	37.5	37.5	38	36.2	250,963
October 24, 2025	37.5	37.5	37.5	37.5	37.25	152,786
October 23, 2025	37.5	37.5	37.5	37.5	37.5	76,560
October 22, 2025	37.5	37.5	37.5	40	37.25	15,473
October 21, 2025	37.5	37.5	37.5	37.68	37.5	6,674
October 20, 2025	37.5	37.5	37.5	37.98	37.5	64,005
October 17, 2025	39	37.5	37.5	39	37.2	44,821
October 16, 2025	39	39	39	40	38	431
October 15, 2025	39	39	39	39	38.8	320
October 14, 2025	39	39	39	40.8	38	3,219
October 13, 2025	37.6	39	39	40	37.6	11,301
October 10, 2025	38.5	38.5	38.5	38.5	38.5	89,436
October 09, 2025	38.5	38.5	38.5	39	38	6,884
October 08, 2025	38.5	38.5	38.5	38.5	38.5	536,123
October 07, 2025	37.2	38.5	38.5	38.63	37.2	40,068
October 06, 2025	38.5	38.5	38.5	38.95	38.5	35,027
October 03, 2025	38.5	38.5	38.5	39	38	8
October 02, 2025	38.5	38.5	38.5	38.5	38.5	638

LendInvest plc (LINV.L) LSE