If you invested 1000 GBp in LendInvest plc (LINV.L) since IPO date, it would be worth 170.25 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 168.12 GBp, while 1000 GBp invested 1 year ago would be worth 714.29 GBp. This corresponds to total returns of -82.97%, -83.19%, -28.57%, respectively, with annualized returns of -29.55%, -29.98%, -28.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 3.66M |
| July 02, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 433 |
| July 01, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.39 | 31,974 |
| June 30, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.39 | 5,032 |
| June 29, 2026 | 25 | 24.5 | 24.5 | 25 | 24 | 472 |
| June 26, 2026 | 24.5 | 24.5 | 24.5 | 24.89 | 24.5 | 147,326 |
| June 25, 2026 | 24.5 | 24.5 | 24.5 | 24.93 | 24.5 | 70,489 |
| June 24, 2026 | 24.5 | 24.5 | 24.5 | 26 | 24.25 | 2.45M |
| June 23, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 56,698 |
| June 22, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 15,426 |
| June 19, 2026 | 24.5 | 24.5 | 24.5 | 24.95 | 24.5 | 932,113 |
| June 18, 2026 | 24.5 | 24.5 | 24.5 | 24.75 | 24.5 | 24,178 |
| June 17, 2026 | 24.5 | 24.5 | 24.5 | 24.75 | 24.38 | 94,225 |
| June 16, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 102,011 |
| June 15, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 241,033 |
| June 12, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.38 | 120,247 |
| June 11, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 1,420 |
| June 10, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 2,101 |
| June 09, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.5 | 253,967 |
| June 08, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.38 | 250,636 |
| June 05, 2026 | 24.5 | 24.5 | 24.5 | 24.74 | 24 | 288,851 |
| June 04, 2026 | 25 | 24.5 | 24.5 | 25 | 23.5 | 807,156 |
| June 03, 2026 | 25.01 | 24.5 | 24.5 | 25.4 | 24.25 | 68,714 |
| June 02, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25 | 103,167 |
| June 01, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25 | 61,537 |
| May 29, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.2 | 761 |
| May 28, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25 | 288,909 |
| May 27, 2026 | 25.2 | 25.2 | 25.2 | 25.24 | 24 | 115,747 |
| May 26, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.2 | 27,643 |
| May 22, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0 |
| May 21, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.1 | 35 |
| May 20, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.2 | 73 |
| May 19, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.2 | 93 |
| May 18, 2026 | 25 | 25.2 | 25.2 | 25.4 | 25 | 362 |
| May 15, 2026 | 25.2 | 25.2 | 25.2 | 25.4 | 25.2 | 86,658 |
| May 14, 2026 | 25.98 | 25.2 | 25.2 | 25.98 | 25.2 | 1M |
| May 13, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25.25 | 9,369 |
| May 12, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25 | 5,031 |
| May 11, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25.5 | 4,395 |
| May 08, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25.5 | 68,679 |
| May 07, 2026 | 25 | 25.5 | 25.5 | 26 | 25 | 3,585 |