LendInvest plc (AIM:LINV)
London
· Delayed Price · Currency is GBP · Price in GBX 37.50
0.00 (0.00%)
Dec 5, 2025, 4:21 PM GMT+1
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.27% | 1,860 |
| Dec 4, 2025 | 37.50 | 37.63 | 37.00 | 37.50 | 37.50 | - | 25,002 |
| Dec 3, 2025 | 37.50 | 37.40 | 37.40 | 37.50 | 37.50 | - | 8,586 |
| Dec 2, 2025 | 37.50 | 37.83 | 37.80 | 37.50 | 37.50 | - | 33,207 |
| Dec 1, 2025 | 37.50 | 37.88 | 37.40 | 37.50 | 37.50 | - | 14,572 |
| Nov 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 27, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 26, 2025 | 37.50 | 37.88 | 37.40 | 37.50 | 37.50 | - | 3,813 |
| Nov 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 21, 2025 | 37.50 | 37.40 | 37.40 | 37.50 | 37.50 | - | 7,294 |
| Nov 20, 2025 | 37.50 | 37.98 | 37.36 | 37.50 | 37.50 | - | 18,506 |
| Nov 19, 2025 | 37.50 | 37.88 | 37.00 | 37.50 | 37.50 | - | 11,433 |
| Nov 18, 2025 | 37.50 | 37.88 | 37.00 | 37.50 | 37.50 | - | 5,013 |
| Nov 17, 2025 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | - | 12,821 |
| Nov 14, 2025 | 37.50 | 37.97 | 37.00 | 37.50 | 37.50 | - | 237,197 |
| Nov 13, 2025 | 37.50 | 37.97 | 37.00 | 37.50 | 37.50 | - | 37,985 |
| Nov 12, 2025 | 37.50 | 38.00 | 37.20 | 37.50 | 37.50 | - | 72,201 |
| Nov 11, 2025 | 37.50 | 37.98 | 37.50 | 37.50 | 37.50 | -1.32% | 10,528 |
| Nov 10, 2025 | 37.50 | 38.00 | 37.25 | 38.00 | 38.00 | 1.33% | 231,026 |
| Nov 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 7,904,701 |
| Nov 6, 2025 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 18,492 |
| Nov 5, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 1,145,646 |
| Nov 4, 2025 | 37.50 | 37.37 | 37.00 | 37.50 | 37.50 | - | 70 |
| Nov 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 2,000,000 |
| Oct 31, 2025 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | - | 93,001 |
| Oct 30, 2025 | 37.50 | 37.85 | 37.37 | 37.50 | 37.50 | - | 74,684 |
| Oct 29, 2025 | 37.50 | 37.85 | 37.00 | 37.50 | 37.50 | - | 156,368 |
| Oct 28, 2025 | 37.50 | 38.00 | 37.68 | 37.50 | 37.50 | - | 60,002 |
| Oct 27, 2025 | 37.50 | 38.00 | 36.20 | 37.50 | 37.50 | - | 200,963 |
| Oct 24, 2025 | 37.50 | 37.50 | 37.25 | 37.50 | 37.50 | - | 102,786 |
| Oct 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 22, 2025 | 37.50 | 40.00 | 37.25 | 37.50 | 37.50 | - | 12,833 |
| Oct 21, 2025 | 37.50 | 37.68 | 37.68 | 37.50 | 37.50 | - | 4,021 |
| Oct 20, 2025 | 37.50 | 37.98 | 37.68 | 37.50 | 37.50 | - | 32,005 |
| Oct 17, 2025 | 39.00 | 38.80 | 37.20 | 37.50 | 37.50 | -3.85% | 44,818 |
| Oct 16, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 376 |
| Oct 15, 2025 | 39.00 | 38.80 | 38.80 | 39.00 | 39.00 | - | 160 |
| Oct 14, 2025 | 39.00 | 40.80 | 38.00 | 39.00 | 39.00 | - | 2,578 |
| Oct 13, 2025 | 38.50 | 40.00 | 37.60 | 39.00 | 39.00 | 1.30% | 11,299 |
| Oct 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 9, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 3,800 |
| Oct 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 7, 2025 | 38.50 | 38.63 | 37.20 | 38.50 | 38.50 | - | 21,581 |
| Oct 6, 2025 | 38.50 | 38.95 | 38.57 | 38.50 | 38.50 | - | 31,176 |
| Oct 3, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 8 |
| Oct 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 1, 2025 | 38.50 | 38.05 | 38.00 | 38.50 | 38.50 | - | 44 |
| Sep 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Sep 29, 2025 | 38.50 | 38.98 | 38.00 | 38.50 | 38.50 | - | 364 |
| Sep 26, 2025 | 38.50 | 38.55 | 38.55 | 38.50 | 38.50 | - | 20,000 |
| Sep 25, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 11,555 |
| Sep 24, 2025 | 38.50 | 38.21 | 38.21 | 38.50 | 38.50 | - | 1,624 |
| Sep 23, 2025 | 38.50 | 38.52 | 38.21 | 38.50 | 38.50 | - | 2,087 |
| Sep 22, 2025 | 38.50 | 38.95 | 38.50 | 38.50 | 38.50 | - | 18,465 |
| Sep 19, 2025 | 38.50 | 38.95 | 38.00 | 38.50 | 38.50 | - | 6,338 |
| Sep 18, 2025 | 38.50 | 39.00 | 39.00 | 38.50 | 38.50 | - | 3 |
| Sep 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Sep 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1,986 |
| Sep 15, 2025 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | - | 21,163 |
| Sep 12, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 18,523 |
| Sep 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,647 |
| Sep 10, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 2,005 |
| Sep 9, 2025 | 38.50 | 38.88 | 38.88 | 38.50 | 38.50 | - | 13,199 |
| Sep 8, 2025 | 38.50 | 38.95 | 38.16 | 38.50 | 38.50 | - | 6,057 |
| Sep 5, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Sep 4, 2025 | 38.50 | 38.15 | 37.20 | 38.50 | 38.50 | - | 88 |
| Sep 3, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 14 |
| Sep 2, 2025 | 38.50 | 38.98 | 38.98 | 38.50 | 38.50 | - | 25 |
| Sep 1, 2025 | 38.50 | 38.49 | 38.00 | 38.50 | 38.50 | - | 6,823 |
| Aug 29, 2025 | 38.50 | 39.00 | 38.49 | 38.50 | 38.50 | - | 1,278 |
| Aug 28, 2025 | 38.50 | 38.49 | 38.00 | 38.50 | 38.50 | - | 18,908 |
| Aug 27, 2025 | 38.50 | 38.98 | 38.02 | 38.50 | 38.50 | - | 28,741 |
| Aug 26, 2025 | 38.50 | 38.98 | 38.00 | 38.50 | 38.50 | - | 13,929 |
| Aug 22, 2025 | 38.50 | 38.99 | 37.20 | 38.50 | 38.50 | - | 6,182 |
| Aug 21, 2025 | 38.00 | 39.80 | 38.00 | 38.50 | 38.50 | 1.32% | 19,893 |
| Aug 20, 2025 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 1,905,008 |
| Aug 19, 2025 | 38.50 | 38.00 | 37.20 | 37.50 | 37.50 | -2.60% | 37,247 |
| Aug 18, 2025 | 38.50 | 38.98 | 38.50 | 38.50 | 38.50 | - | 2,603 |
| Aug 15, 2025 | 38.50 | 38.60 | 38.16 | 38.50 | 38.50 | - | 25,380 |
| Aug 14, 2025 | 38.50 | 39.00 | 38.13 | 38.50 | 38.50 | - | 18,491 |
| Aug 13, 2025 | 38.50 | 38.60 | 38.60 | 38.50 | 38.50 | - | 12,943 |
| Aug 12, 2025 | 38.50 | 41.00 | 38.00 | 38.50 | 38.50 | - | 1,945 |
| Aug 11, 2025 | 38.50 | 38.98 | 38.32 | 38.50 | 38.50 | - | 11,948 |
| Aug 8, 2025 | 38.50 | 38.98 | 38.32 | 38.50 | 38.50 | - | 8,986 |
| Aug 7, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.50 | - | 32,964 |
| Aug 6, 2025 | 41.50 | 41.24 | 38.15 | 38.50 | 38.50 | -7.23% | 223,284 |
| Aug 5, 2025 | 42.00 | 41.28 | 41.00 | 41.50 | 41.50 | -1.19% | 13,583 |
| Aug 4, 2025 | 42.00 | 42.96 | 41.00 | 42.00 | 42.00 | - | 2,811 |
| Aug 1, 2025 | 41.50 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | - |
| Jul 31, 2025 | 42.00 | 42.96 | 41.00 | 41.50 | 41.50 | -1.19% | 24,590 |
| Jul 30, 2025 | 43.00 | 44.00 | 41.20 | 42.00 | 42.00 | -2.33% | 27,323 |
| Jul 29, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 24,992 |
| Jul 28, 2025 | 43.00 | 42.99 | 40.00 | 43.00 | 43.00 | - | 37,711 |
| Jul 25, 2025 | 43.50 | 43.00 | 42.00 | 43.00 | 43.00 | -1.15% | 81,499 |
| Jul 24, 2025 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | - | 3,503 |
| Jul 23, 2025 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | - | 2,568 |
| Jul 22, 2025 | 44.00 | 44.20 | 43.00 | 43.50 | 43.50 | -1.14% | 67,494 |
| Jul 21, 2025 | 38.00 | 45.95 | 37.00 | 44.00 | 44.00 | 15.79% | 557,533 |
| Jul 18, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.53% | 112,361 |