LendInvest plc (LINV.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LINV.L Historical Return
If you invested 1000 GBp in LendInvest plc (LINV.L) since IPO date, it would be worth 161.74 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 147.2 GBp, while 1000 GBp invested 1 year ago would be worth 740.26 GBp. This corresponds to total returns of -83.83%, -85.28%, -25.97%, respectively, with annualized returns of -29.45%, -31.85%, -25.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LINV.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 29 | 28.5 | 28.5 | 29 | 28.49 | 3,615 |
| September 30, 2026 | 29 | 28.5 | 28.5 | 29 | 28.07 | 30,011 |
| September 29, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 120,000 |
| September 28, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 247,598 |
| September 25, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| September 24, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 282,380 |
| September 23, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.01 | 4,015 |
| September 22, 2026 | 28.5 | 28.5 | 28.5 | 28.9 | 28 | 41,894 |
| September 21, 2026 | 28.05 | 28.5 | 28.5 | 28.5 | 28 | 1,330 |
| September 18, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| September 17, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 210,618 |
| September 16, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 92,487 |
| September 15, 2026 | 28.5 | 28.4 | 28.4 | 28.5 | 28.4 | 8,955 |
| September 11, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| September 10, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.35 | 51,674 |
| September 09, 2026 | 28.5 | 28.5 | 28.5 | 28.55 | 28.3 | 354,757 |
| September 08, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.3 | 157,326 |
| September 07, 2026 | 28.5 | 28.5 | 28.5 | 29 | 28 | 174,003 |
| September 04, 2026 | 28.5 | 28.5 | 28.5 | 29 | 28.5 | 5 |
| September 03, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.35 | 8,000 |
| September 02, 2026 | 29.5 | 28.5 | 28.5 | 29.5 | 28.5 | 86,682 |
| September 01, 2026 | 30.5 | 29.5 | 29.5 | 31 | 29.5 | 837,907 |
| August 27, 2026 | 31 | 31 | 31 | 31 | 30.89 | 70 |
| August 26, 2026 | 31 | 31 | 31 | 32 | 30 | 205,056 |
| August 25, 2026 | 31 | 31 | 31 | 32 | 30.1 | 4,761 |
| August 24, 2026 | 31 | 31 | 31 | 32 | 30 | 6,640 |
| August 21, 2026 | 31 | 31 | 31 | 31 | 30 | 7,256 |
| August 20, 2026 | 31 | 31 | 31 | 32 | 30.25 | 31,331 |
| August 19, 2026 | 31 | 31 | 31 | 32 | 30.45 | 30,038 |
| August 18, 2026 | 31 | 31 | 31 | 31.6 | 30.9 | 55,142 |
| August 17, 2026 | 32 | 31 | 31 | 32 | 30.8 | 139,145 |
| August 14, 2026 | 32 | 31 | 31 | 32 | 31 | 25,429 |
| August 13, 2026 | 31 | 31 | 31 | 32 | 30 | 1,881 |
| August 12, 2026 | 31 | 31 | 31 | 31.24 | 31 | 9,587 |
| August 11, 2026 | 31 | 31 | 31 | 31 | 31 | 0 |
| August 10, 2026 | 31 | 31 | 31 | 32 | 30.5 | 105,213 |
| August 07, 2026 | 31 | 31 | 31 | 32 | 30 | 34,889 |
| August 06, 2026 | 31 | 31 | 31 | 32 | 31 | 551,745 |
| August 05, 2026 | 31 | 31 | 31 | 32 | 30.37 | 54,715 |
| August 04, 2026 | 31 | 31 | 31 | 32 | 30 | 271,963 |
| August 03, 2026 | 30 | 31 | 31 | 32 | 29 | 175,167 |
| July 31, 2026 | 30 | 30 | 30 | 31 | 30 | 409,233 |
| July 30, 2026 | 30 | 30 | 30 | 31 | 29 | 1.29M |
| July 29, 2026 | 29.5 | 30 | 30 | 30.34 | 29.5 | 243,545 |
| July 28, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29.5 | 381 |
| July 27, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29.5 | 54,663 |
| July 23, 2026 | 29.5 | 29.5 | 29.5 | 31.6 | 29 | 22,515 |
| July 22, 2026 | 29.5 | 29.5 | 29.5 | 29.95 | 29 | 151,039 |
| July 21, 2026 | 28.5 | 29.5 | 29.5 | 29.95 | 28 | 515,738 |
| July 20, 2026 | 28.5 | 28.5 | 28.5 | 29 | 28 | 214,849 |
| July 17, 2026 | 27.5 | 28.5 | 28.5 | 29 | 27 | 62,672 |
| July 16, 2026 | 27.5 | 28 | 28 | 28 | 27 | 1.18M |
| July 15, 2026 | 27 | 27.4 | 27.4 | 28 | 26 | 916,896 |
| July 14, 2026 | 23.5 | 25.2 | 25.2 | 25.4 | 23.5 | 150,135 |
| July 13, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 74,183 |
| July 10, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 4,519 |
| July 09, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 48,104 |
| July 08, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.4 | 325,241 |
| July 07, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.4 | 6,083 |
| July 06, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.4 | 28,862 |
AD
