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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.5	32.5	32.5	33	32	11,119
February 19, 2026	33	33	33	33	32	33,987
February 18, 2026	33	33	33	34	32	4,280
February 17, 2026	33	33	33	34	31.75	11,574
February 16, 2026	32.5	33	33	34	32	946
February 13, 2026	32.5	32.5	32.5	33	32	3,131
February 12, 2026	32	32	32	32.5	31	341,497
February 11, 2026	32.5	32.5	32.5	32.5	32	69,818
February 10, 2026	33.5	32.5	32.5	33.5	32	128,546
February 09, 2026	34.5	33.5	33.5	36	33.02	142,402
February 06, 2026	34.5	34.5	34.5	35	34	17,520
February 05, 2026	34.5	34.5	34.5	35	34.44	5,009
February 04, 2026	34.5	34.5	34.5	34.98	34	54,290
February 03, 2026	34.5	34.5	34.5	34.5	34.5	0
February 02, 2026	34.5	34.5	34.5	35	34.5	640
January 30, 2026	34.5	34.5	34.5	34.65	34.5	75
January 29, 2026	34.5	34.5	34.5	34.5	34.25	23,422
January 28, 2026	34.5	34.5	34.5	35	34	2.39M
January 27, 2026	34.5	34.5	34.5	34.85	34	51,600
January 26, 2026	34.5	34.5	34.5	34.9	34	20,978
January 23, 2026	34.5	34.5	34.5	35	34	15,476
January 22, 2026	34.5	34.5	34.5	35	34.19	58,639
January 21, 2026	35	34.5	34.5	35	34.19	52,761
January 20, 2026	35	35	35	35.49	34.35	12,057
January 19, 2026	35.5	35	35	36	35	28,479
January 16, 2026	35.5	35.49	35.49	35.5	35.49	144
January 15, 2026	35.5	35.5	35.5	36	35.49	29,209
January 14, 2026	35.5	35.5	35.5	35.5	35.19	2,874
January 13, 2026	35.5	35.5	35.5	36	35	8,918
January 12, 2026	35	35.5	35.5	35.5	35	11,761
January 09, 2026	35.5	35.5	35.5	36	35	791
January 08, 2026	36	35.5	35.5	36.4	35.15	72,840
January 07, 2026	36	36	36	36.4	35.5	5,432
January 06, 2026	36	36	36	37	35	7,655
January 05, 2026	36	36	36	36	35.1	8,260
January 02, 2026	36.5	36	36	37	35	8,493
December 31, 2025	36.5	36.5	36.5	37	36	197
December 30, 2025	36.5	36.5	36.5	37	36	4,560
December 29, 2025	35.5	36.5	36.5	36.5	35.5	10,226
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

LendInvest plc (LINV.L) LSE