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 156.06 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 154.11 GBp, while 1000 GBp invested 1 year ago would be worth 733.33 GBp. This corresponds to total returns of -84.39%, -84.59%, -26.67%, respectively, with annualized returns of -29.42%, -31.19%, -26.67%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 27.5 | 27.5 | 27.5 | 27.99 | 27.5 | 600 |
| November 09, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27 | 7,726 |
| November 06, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27 | 104,000 |
| November 05, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.25 | 35,019 |
| November 04, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27.25 | 9,196 |
| November 03, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27.13 | 65,626 |
| November 02, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.5 | 44 |
| October 30, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.4 | 16,773 |
| October 29, 2026 | 28.5 | 27.5 | 27.5 | 28.5 | 27 | 1 |
| October 28, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 70 |
| October 27, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 9,722 |
| October 26, 2026 | 29 | 28.5 | 28.5 | 29 | 28.5 | 22,787 |
| October 23, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 27.5 | 50,000 |
| October 22, 2026 | 28.5 | 28.5 | 28.5 | 28.7 | 28.1 | 290,355 |
| October 21, 2026 | 27.5 | 28.5 | 28.5 | 28.75 | 27.25 | 230,355 |
| October 20, 2026 | 26 | 27.5 | 27.5 | 27.5 | 26 | 4.28M |
| October 19, 2026 | 26 | 26 | 26 | 26.75 | 25.99 | 46,972 |
| October 16, 2026 | 26 | 26 | 26 | 26.8 | 25.5 | 4.16M |
| October 15, 2026 | 27.5 | 26 | 26 | 27.5 | 25.5 | 217,719 |
| October 14, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.5 | 20 |
| October 13, 2026 | 28.5 | 27.5 | 27.5 | 28.5 | 26 | 9.87M |
| October 12, 2026 | 28.5 | 27 | 27 | 28.5 | 27 | 51,784 |
| October 09, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| October 08, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| October 07, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
| October 06, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 35,822 |
| October 05, 2026 | 28.5 | 28 | 28 | 28.5 | 28 | 135,339 |
| October 02, 2026 | 28.5 | 28.5 | 28.5 | 28.5 | 28 | 8,702 |
| 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 |
AD
