Lendinvest PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	29.000	29.840	29.000	29.000	29.000	94,020
2023-12-15	28.500	29.960	28.500	29.000	29.000	230,869
2023-12-14	28.500	29.500	28.000	28.500	28.500	308,057
2023-12-13	29.000	29.600	27.250	29.600	29.600	40,845
2023-12-12	29.000	30.000	28.000	29.000	29.000	20,258
2023-12-11	30.000	30.600	27.100	29.000	29.000	127,411
2023-12-08	30.000	30.450	29.080	30.000	30.000	14,021
2023-12-07	30.000	30.450	29.060	30.000	30.000	61,453
2023-12-06	30.000	30.450	29.110	30.000	30.000	38,188
2023-12-05	30.100	30.100	29.000	30.000	30.000	24,086
2023-12-04	30.450	30.450	30.000	30.000	30.000	21,104
2023-12-01	30.500	31.000	29.400	31.000	31.000	68,330
2023-11-30	30.500	30.980	30.225	30.500	30.500	20,486
2023-11-29	30.500	30.500	30.500	30.500	30.500	31,364
2023-11-28	30.500	30.980	30.500	30.500	30.500	9
2023-11-27	30.500	30.800	30.500	30.500	30.500	10,000
2023-11-24	30.500	30.500	30.160	30.500	30.500	6,000
2023-11-23	30.000	31.000	30.000	30.500	30.500	180,229
2023-11-22	30.000	30.950	29.200	30.000	30.000	4,814
2023-11-21	30.000	30.950	29.200	30.000	30.000	10,127
2023-11-20	30.000	30.000	29.040	30.000	30.000	23,522
2023-11-17	30.000	31.000	29.000	30.000	30.000	17,236
2023-11-16	30.000	30.000	29.120	30.000	30.000	37,550
2023-11-15	29.000	31.000	28.040	30.000	30.000	340,237
2023-11-14	30.000	30.000	29.000	29.000	29.000	19,352
2023-11-13	30.000	30.000	29.100	30.000	30.000	20,991
2023-11-10	30.000	31.000	29.650	30.000	30.000	107
2023-11-09	30.000	30.000	29.100	30.000	30.000	12,262
2023-11-08	30.000	30.000	29.100	30.000	30.000	4,692
2023-11-07	30.240	30.240	29.100	30.000	30.000	12,140
2023-11-06	30.500	30.500	30.000	30.500	30.500	12,518
2023-11-03	30.500	31.000	30.050	30.500	30.500	16,508
2023-11-02	30.300	30.500	30.250	30.500	30.500	57,931
2023-11-01	30.500	30.980	30.250	30.300	30.300	38,059
2023-10-31	30.500	30.980	30.500	30.500	30.500	337
2023-10-30	30.500	30.815	30.500	30.500	30.500	3,220
2023-10-27	30.500	31.000	30.020	30.500	30.500	312,625
2023-10-26	30.500	31.000	30.000	30.500	30.500	19,971
2023-10-25	30.500	30.950	30.500	30.500	30.500	13,025
2023-10-24	30.500	31.000	30.500	30.500	30.500	27
2023-10-23	30.500	30.980	30.100	30.500	30.500	1,651
2023-10-20	30.500	31.000	28.000	30.500	30.500	25,694
2023-10-19	31.500	31.690	30.100	31.500	31.500	30,116
2023-10-18	32.000	33.000	30.200	31.500	31.500	23,318
2023-10-17	32.000	33.000	31.100	32.000	32.000	26,461
2023-10-16	32.500	33.000	30.700	32.000	32.000	42,088
2023-10-13	34.500	36.000	31.500	35.000	35.000	555,936
2023-10-12	33.500	35.940	33.180	34.500	34.500	24,362
2023-10-11	33.500	33.580	33.500	33.500	33.500	2,544
2023-10-10	33.000	34.000	32.150	33.500	33.500	27,795
2023-10-09	34.000	34.250	32.000	33.000	33.000	45,248
2023-10-06	35.000	35.000	33.000	34.000	34.000	46,083
2023-10-05	39.000	39.000	31.500	35.500	35.500	113,867
2023-10-04	39.500	40.000	38.003	39.000	39.000	6,435
2023-10-03	41.000	42.000	39.500	39.500	39.500	22,762
2023-10-02	41.000	42.000	40.000	41.000	41.000	16,890
2023-09-29	41.000	41.900	40.050	41.000	41.000	845
2023-09-28	42.000	42.000	42.000	42.000	42.000	6,000
2023-09-27	40.500	41.900	40.050	41.000	41.000	6,875
2023-09-26	41.500	41.980	40.000	40.500	40.500	9,187

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0320 GBP
2023-01-05	0.0130 GBP
2022-08-25	0.0440 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.