1. Share Prices

  2. Lendinvest PLC (LINV)

41.50p-0.50 (-1.19%)05 Aug 2025, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lendinvest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202542.00p41.28p41.00p41.50p13,583
Aug 4, 202542.00p42.96p41.00p42.00p2,810
Jul 31, 202542.00p42.96p41.00p41.50p24,589
Jul 30, 202543.00p44.00p41.20p42.00p27,323
Jul 29, 202543.00p44.00p42.00p43.00p24,991
Jul 28, 202543.00p42.99p40.00p43.00p37,711
Jul 25, 202543.50p43.00p42.00p43.00p81,499
Jul 24, 202543.50p43.00p43.00p43.50p3,503
Jul 23, 202543.50p43.00p43.00p43.50p2,568
Jul 22, 202544.00p44.20p43.00p43.50p67,493
Jul 21, 202539.99p45.95p37.00p44.00p557,533
Jul 18, 202538.00p39.00p37.00p38.00p112,361
Jul 17, 202538.00p39.00p36.80p37.80p17,601
Jul 16, 202538.00p39.00p37.00p38.00p6,022
Jul 15, 202538.00p37.00p37.00p38.00p14,262
Jul 14, 202538.00p38.00p37.00p38.00p32,938
Jul 11, 202538.00p38.20p37.60p38.00p14,894
Jul 10, 202538.50p39.00p37.00p38.00p1,032
Jul 7, 202538.50p38.00p38.00p38.50p25
Jul 4, 202538.50p38.37p38.00p38.50p10,543
Jul 2, 202538.50p38.37p38.00p38.50p12,506
Jul 1, 202539.00p40.00p38.00p38.50p22,934
Jun 30, 202539.00p40.80p38.00p39.00p27,374
Jun 27, 202539.00p38.20p38.20p39.00p3,943
Jun 26, 202539.00p40.00p38.00p39.00p12,070
Jun 25, 202539.00p38.45p38.45p39.00p8,906
Jun 24, 202539.00p39.00p38.00p39.00p17,547
Jun 23, 202539.00p40.00p38.70p39.00p23,119
Jun 20, 202539.00p40.00p38.00p39.00p98,598
Jun 19, 202539.00p39.20p38.60p39.00p54,766
Jun 18, 202539.00p39.00p38.50p39.00p18,433
Jun 17, 202536.50p39.15p36.00p39.00p110,771
Jun 16, 202536.50p37.65p35.90p36.50p149,118
Jun 13, 202536.50p37.25p35.00p36.50p44,200
Jun 12, 202536.50p38.00p35.00p36.50p94,665
Jun 11, 202534.50p37.65p35.00p36.50p90,420
Jun 10, 202531.50p36.00p31.00p34.50p112,626
Jun 9, 202531.50p31.90p31.05p31.50p30,893
Jun 6, 202531.50p31.95p31.05p31.50p87,386
Jun 5, 202531.00p32.00p30.00p31.50p115,498
Jun 4, 202531.00p32.00p30.33p31.00p20,823
Jun 3, 202531.00p32.00p30.00p31.00p9
Jun 2, 202531.00p30.34p30.33p31.00p11,282
May 30, 202531.00p32.00p30.00p31.00p11,569
May 29, 202531.00p32.00p31.38p31.00p6,412
May 28, 202531.00p31.38p30.27p31.00p25,820
May 27, 202531.00p31.40p30.00p31.00p3,176
May 23, 202531.00p30.27p30.27p31.00p6,468
May 22, 202531.00p31.60p30.00p31.00p9,514
May 21, 202531.00p30.00p30.00p31.00p15
12345
Showing 1 to 50 of 242

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.