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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.5	38.5	38.5	38.5	38.5	1,276
September 04, 2025	38.5	38.5	38.5	38.5	38.15	132
September 03, 2025	38.5	38.5	38.5	39	38	14
September 02, 2025	38.5	38.5	38.5	38.98	38.5	50
September 01, 2025	38.4	38.5	38.5	38.5	38	9,405
August 29, 2025	38.49	38.5	38.5	39	38.49	1,373
August 28, 2025	38.49	38.5	38.5	38.5	38	22,264
August 27, 2025	38.1	38.5	38.5	38.98	38.02	28,751
August 26, 2025	38.98	38.5	38.5	38.98	38	17,929
August 22, 2025	38.98	38.5	38.5	38.99	37.2	6,879
August 21, 2025	39.8	38.5	38.5	39.8	38	21,056
August 20, 2025	38	38	38	39	37.5	1.91M
August 19, 2025	37.2	37.5	37.5	38	37.2	42,247
August 18, 2025	38.5	38.5	38.5	38.98	38.5	3,884
August 15, 2025	38.16	38.5	38.5	38.6	38.16	25,509
August 14, 2025	39	38.5	38.5	39	38.13	20,491
August 13, 2025	38.6	38.5	38.5	38.6	38.5	25,886
August 12, 2025	41	38.5	38.5	41	38	1,955
August 11, 2025	38.32	38.5	38.5	38.98	38.32	11,948
August 08, 2025	38.98	38.5	38.5	38.98	38.32	8,986
August 07, 2025	38.15	38.5	38.5	38.7	38	33,164
August 06, 2025	40	38.5	38.5	41.24	38.15	223,284
August 05, 2025	41	41.5	41.5	41.5	41	13,583
August 04, 2025	42.96	42	42	42.96	41	2,818
August 01, 2025	42	42	42	42	42	0
July 31, 2025	42.96	41.5	41.5	42.96	41	24,590
July 30, 2025	44	42	42	44	41.2	27,323
July 29, 2025	42	43	43	44	42	24,992
July 28, 2025	42.99	43	43	43	40	37,711
July 25, 2025	43	43	43	43	42	83,880
July 24, 2025	43	43.5	43.5	43.5	43	3,503
July 23, 2025	43	43.5	43.5	43.5	43	2,631
July 22, 2025	44.2	43.5	43.5	44.2	43	67,493
July 21, 2025	38.89	44	44	45.95	37	557,534
July 18, 2025	37	38	38	39	37	112,365
July 17, 2025	36.8	37.8	37.8	39	36.8	23,761
July 16, 2025	37	38	38	39	37	6,023
July 15, 2025	37	38	38	38	37	14,262
July 14, 2025	37	38	38	38	37	35,657
July 11, 2025	37.6	38	38	38.2	37.6	14,894
July 10, 2025	38.05	38	38	39	37	1,033
July 09, 2025	38.5	38.5	38.5	38.5	38.5	0
July 08, 2025	38.5	38.5	38.5	38.5	38.5	0
July 07, 2025	38	38.5	38.5	38.5	38	25
July 04, 2025	38	38.5	38.5	38.5	38	10,543
July 03, 2025	38.5	38.5	38.5	38.5	38.5	0
July 02, 2025	38	38.5	38.5	38.5	38	12,756
July 01, 2025	39.96	38.5	38.5	40	38	22,935
June 30, 2025	38.2	39	39	40.8	38	29,524
June 27, 2025	38.2	39	39	39	38.2	7,886
June 26, 2025	38	39	39	40	38	12,071
June 25, 2025	38.45	39	39	39	38.45	15,195
June 24, 2025	38.7	39	39	39	38	17,548
June 23, 2025	39	39	39	40	38.7	23,120
June 20, 2025	39.4	39	39	40	38	98,598
June 19, 2025	38.67	39	39	39.2	38.6	54,766
June 18, 2025	39	39	39	39	38.5	18,433
June 17, 2025	37.45	39	39	39.15	36	110,772
June 16, 2025	35.9	36.5	36.5	37.65	35.9	149,118
June 13, 2025	37.25	36.5	36.5	37.25	35	44,201

LendInvest plc (LINV.L) LSE