Lendinvest PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	41.500	42.000	41.000	41.500	41.500	15,017
2023-09-22	41.500	42.000	41.000	41.500	41.500	9,956
2023-09-21	41.500	42.000	41.000	41.500	41.500	13,023
2023-09-20	42.500	44.000	41.660	42.000	42.000	7,685
2023-09-19	42.699	42.699	39.000	42.500	42.500	26,142
2023-09-18	43.500	45.000	38.000	43.000	43.000	60,212
2023-09-15	45.000	46.000	42.100	43.500	43.500	62,077
2023-09-14	47.500	48.000	44.000	44.500	44.500	126,938
2023-09-13	47.500	50.000	47.020	49.000	45.800	209,157
2023-09-12	46.980	48.000	46.980	47.500	44.398	115,219
2023-09-11	46.500	46.980	46.000	46.500	43.463	85,655
2023-09-08	46.000	47.000	45.169	46.500	43.463	70,174
2023-09-07	46.000	46.450	45.110	46.000	42.996	86,875
2023-09-06	47.000	47.000	45.000	46.000	42.996	53,306
2023-09-05	50.500	50.980	43.250	47.000	43.931	353,347
2023-09-04	47.550	51.000	47.550	50.500	47.202	154,688
2023-09-01	47.500	48.640	47.500	47.500	44.398	48,066
2023-08-31	48.000	49.260	46.000	47.500	44.398	73,844
2023-08-30	46.660	48.480	46.660	47.500	44.398	41,975
2023-08-29	44.000	47.000	44.000	46.000	42.996	18,049
2023-08-25	42.740	45.000	42.740	44.000	41.127	786,366
2023-08-24	46.500	47.000	45.000	46.500	43.463	14,341
2023-08-23	46.500	46.850	46.500	46.500	43.463	18
2023-08-22	46.500	46.850	46.020	46.500	43.463	50,205
2023-08-21	46.500	47.000	46.020	46.500	43.463	6,874
2023-08-18	46.020	47.000	46.020	46.500	43.463	22,411
2023-08-17	46.000	46.660	45.220	46.000	42.996	13,866
2023-08-16	45.400	46.940	45.400	46.000	42.996	24,611
2023-08-15	43.500	46.000	43.010	44.500	41.594	49,854
2023-08-14	43.500	44.940	43.500	43.500	40.659	31,685
2023-08-11	43.500	44.200	43.500	43.500	40.659	7,886
2023-08-10	43.500	43.500	43.500	43.500	40.659	43,738
2023-08-09	44.500	46.000	42.000	46.000	42.996	67,278
2023-08-08	46.000	46.750	43.000	44.500	41.594	1,517,277
2023-08-07	46.000	46.750	41.250	46.000	42.996	557,510
2023-08-04	45.040	47.000	45.040	46.000	42.996	13,310
2023-08-03	45.000	46.000	43.000	45.000	42.061	262,462
2023-08-02	45.000	45.700	44.040	45.000	42.061	18,981
2023-08-01	45.000	45.960	44.000	44.500	41.594	99,694
2023-07-31	46.500	47.000	43.000	47.000	43.931	2,341,394
2023-07-28	46.500	47.000	46.000	46.500	43.463	73,552
2023-07-27	47.000	47.000	46.000	46.000	42.996	105,144
2023-07-26	48.000	48.000	46.000	47.000	43.931	63,698
2023-07-25	49.000	50.000	47.000	48.000	44.865	95,231
2023-07-24	49.500	50.650	47.000	47.000	43.931	427,869
2023-07-21	49.500	49.500	48.828	49.500	46.267	38,142
2023-07-20	49.500	50.650	48.000	49.500	46.267	25,571
2023-07-19	50.500	51.000	49.000	49.500	46.267	124,999
2023-07-18	50.500	51.000	50.000	50.500	47.202	89,972
2023-07-17	50.000	50.000	48.040	49.000	45.800	27,538
2023-07-14	52.000	52.000	49.000	50.500	47.202	83,712
2023-07-13	53.000	53.000	51.000	52.000	48.604	40,902
2023-07-12	54.000	55.000	52.000	52.000	48.604	5,503
2023-07-11	55.000	56.000	53.000	54.000	50.474	8,398
2023-07-10	61.000	62.000	55.000	55.000	51.408	169,305
2023-07-07	61.000	62.000	60.000	62.000	57.951	1,241
2023-07-06	62.000	62.000	61.000	61.000	57.016	33,000
2023-07-05	66.000	68.000	62.500	64.000	59.820	5,022
2023-07-04	66.000	66.000	66.000	66.000	61.690	0
2023-07-03	68.500	68.699	63.000	66.000	61.690	257,952

← NewerPage 14 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.