LendInvest plc (AIM:LINV)
London
· Delayed Price · Currency is GBP · Price in GBX 29.13
-0.88 (-2.92%)
Mar 4, 2026, 10:01 AM GMT
LendInvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | -1.64% | 63,435 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 9,330 |
| Feb 27, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 3,212 |
| Feb 26, 2026 | 30.50 | 30.45 | 30.00 | 30.50 | 30.50 | 1.67% | 74,897 |
| Feb 25, 2026 | 32.50 | 32.65 | 30.00 | 30.00 | 30.00 | -6.25% | 130,724 |
| Feb 24, 2026 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,799 |
| Feb 23, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 35,905 |
| Feb 20, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -1.52% | 9,139 |
| Feb 19, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 26,112 |
| Feb 18, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,184 |
| Feb 17, 2026 | 33.00 | 34.00 | 31.75 | 33.00 | 33.00 | - | 11,573 |
| Feb 16, 2026 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 934 |
| Feb 13, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 1.56% | 3,128 |
| Feb 12, 2026 | 32.50 | 32.38 | 31.00 | 32.00 | 32.00 | -1.54% | 311,497 |
| Feb 11, 2026 | 32.06 | 32.50 | 32.00 | 32.50 | 32.50 | - | 69,818 |
| Feb 10, 2026 | 33.00 | 33.16 | 32.00 | 32.50 | 32.50 | -2.99% | 128,544 |
| Feb 9, 2026 | 34.50 | 36.00 | 33.02 | 33.50 | 33.50 | -2.90% | 112,402 |
| Feb 6, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 17,516 |
| Feb 5, 2026 | 34.50 | 35.00 | 34.44 | 34.50 | 34.50 | - | 2,509 |
| Feb 4, 2026 | 34.50 | 34.98 | 34.00 | 34.50 | 34.50 | - | 54,290 |
| Feb 3, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Feb 2, 2026 | 34.50 | 35.00 | 34.62 | 34.50 | 34.50 | - | 333 |
| Jan 30, 2026 | 34.50 | 34.65 | 34.65 | 34.50 | 34.50 | - | 75 |
| Jan 29, 2026 | 34.50 | 34.25 | 34.25 | 34.50 | 34.50 | - | 11,711 |
| Jan 28, 2026 | 34.80 | 35.00 | 34.00 | 34.50 | 34.50 | - | 2,392,313 |
| Jan 27, 2026 | 34.50 | 34.85 | 34.00 | 34.50 | 34.50 | - | 51,600 |
| Jan 26, 2026 | 34.50 | 34.90 | 34.00 | 34.50 | 34.50 | - | 15,269 |
| Jan 23, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 15,476 |
| Jan 22, 2026 | 34.50 | 35.00 | 34.19 | 34.50 | 34.50 | - | 52,039 |
| Jan 21, 2026 | 35.00 | 35.00 | 34.19 | 34.50 | 34.50 | -1.43% | 52,761 |
| Jan 20, 2026 | 35.00 | 35.49 | 34.35 | 35.00 | 35.00 | - | 9,557 |
| Jan 19, 2026 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 28,479 |
| Jan 16, 2026 | 35.50 | 35.49 | 35.49 | 35.50 | 35.50 | - | 72 |
| Jan 15, 2026 | 36.00 | 36.00 | 35.49 | 35.50 | 35.50 | - | 27,355 |
| Jan 14, 2026 | 35.50 | 35.19 | 35.19 | 35.50 | 35.50 | - | 2,874 |
| Jan 13, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 7,918 |
| Jan 12, 2026 | 35.50 | 35.20 | 35.00 | 35.50 | 35.50 | - | 7,421 |
| Jan 9, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 791 |
| Jan 8, 2026 | 36.00 | 36.40 | 35.15 | 35.50 | 35.50 | -1.39% | 72,839 |
| Jan 7, 2026 | 36.00 | 36.40 | 35.50 | 36.00 | 36.00 | - | 5,432 |
| Jan 6, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 7,385 |
| Jan 5, 2026 | 36.00 | 35.10 | 35.10 | 36.00 | 36.00 | - | 4,130 |
| Jan 2, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 8,493 |
| Dec 31, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 103 |
| Dec 30, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 3,260 |
| Dec 29, 2025 | 35.50 | 36.15 | 36.00 | 36.50 | 36.50 | 2.82% | 10,119 |
| Dec 24, 2025 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 2.90% | 334 |
| Dec 23, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 26,493 |
| Dec 22, 2025 | 33.50 | 35.00 | 33.99 | 34.00 | 34.00 | 1.49% | 38,044 |
| Dec 19, 2025 | 33.50 | 34.00 | 33.65 | 33.50 | 33.50 | -2.62% | 9,247 |
| Dec 18, 2025 | 33.50 | 34.40 | 33.10 | 34.40 | 34.40 | 7.50% | 193,931 |
| Dec 17, 2025 | 33.50 | 34.00 | 32.00 | 32.00 | 32.00 | -4.48% | 103,031 |
| Dec 16, 2025 | 34.50 | 35.00 | 33.00 | 33.50 | 33.50 | -4.29% | 237,491 |
| Dec 15, 2025 | 37.50 | 38.00 | 34.00 | 35.00 | 35.00 | -6.67% | 591,596 |
| Dec 12, 2025 | 37.50 | 38.00 | 37.25 | 37.50 | 37.50 | - | 5,914 |
| Dec 11, 2025 | 38.00 | 38.96 | 38.00 | 37.50 | 37.50 | -1.32% | 12 |
| Dec 10, 2025 | 38.00 | 39.00 | 37.50 | 38.00 | 38.00 | - | 79,920 |
| Dec 9, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 552,598 |
| Dec 8, 2025 | 39.00 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 114,526 |
| Dec 5, 2025 | 37.50 | 37.60 | 37.40 | 37.50 | 37.50 | - | 23,537 |
| 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 | - | - |