Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 68.990 | 68.990 | 66.000 | 68.500 | 64.027 | 13,558 |
| 2023-06-29 | 69.000 | 69.000 | 68.990 | 69.000 | 64.494 | 10,000 |
| 2023-06-28 | 70.000 | 70.000 | 68.990 | 69.000 | 64.494 | 21,743 |
| 2023-06-27 | 71.000 | 71.000 | 71.000 | 71.000 | 66.363 | 0 |
| 2023-06-26 | 72.000 | 72.000 | 72.000 | 72.000 | 67.298 | 0 |
| 2023-06-23 | 73.500 | 75.000 | 72.000 | 72.000 | 67.298 | 1,133 |
| 2023-06-22 | 73.500 | 73.500 | 72.000 | 73.500 | 68.700 | 4,000 |
| 2023-06-21 | 73.500 | 73.500 | 73.500 | 73.500 | 68.700 | 0 |
| 2023-06-20 | 73.500 | 73.920 | 73.500 | 73.500 | 68.700 | 470 |
| 2023-06-19 | 73.500 | 73.500 | 73.500 | 73.500 | 68.700 | 0 |
| 2023-06-16 | 74.000 | 75.000 | 73.500 | 73.500 | 68.700 | 63,502 |
| 2023-06-15 | 74.000 | 74.000 | 74.000 | 74.000 | 69.167 | 0 |
| 2023-06-14 | 74.000 | 76.000 | 74.000 | 74.000 | 69.167 | 3 |
| 2023-06-13 | 74.000 | 74.000 | 74.000 | 74.000 | 69.167 | 0 |
| 2023-06-12 | 74.000 | 74.000 | 74.000 | 74.000 | 69.167 | 0 |
| 2023-06-09 | 74.000 | 74.000 | 72.200 | 74.000 | 69.167 | 3,652 |
| 2023-06-08 | 75.400 | 75.400 | 70.250 | 74.000 | 69.167 | 56,060 |
| 2023-06-07 | 78.500 | 79.000 | 78.500 | 78.500 | 73.374 | 3 |
| 2023-06-06 | 78.500 | 78.500 | 76.000 | 78.500 | 73.374 | 44,072 |
| 2023-06-05 | 79.000 | 81.000 | 78.000 | 81.000 | 75.710 | 16,128 |
| 2023-06-02 | 79.000 | 79.000 | 79.000 | 79.000 | 73.841 | 0 |
| 2023-06-01 | 79.000 | 80.000 | 79.000 | 79.000 | 73.841 | 35 |
| 2023-05-31 | 79.000 | 79.000 | 79.000 | 79.000 | 73.841 | 6,321 |
| 2023-05-30 | 79.000 | 79.100 | 79.000 | 79.000 | 73.841 | 1,687 |
| 2023-05-26 | 79.000 | 79.100 | 78.000 | 79.000 | 73.841 | 5,302 |
| 2023-05-25 | 80.000 | 80.000 | 80.000 | 80.000 | 74.776 | 0 |
| 2023-05-24 | 80.000 | 82.000 | 78.000 | 80.000 | 74.776 | 20,043 |
| 2023-05-23 | 80.000 | 80.000 | 78.000 | 80.000 | 74.776 | 718 |
| 2023-05-22 | 80.000 | 82.000 | 78.080 | 80.000 | 74.776 | 650 |
| 2023-05-19 | 80.000 | 82.000 | 80.000 | 80.000 | 74.776 | 43 |
| 2023-05-18 | 80.000 | 82.000 | 80.000 | 80.000 | 74.776 | 10,999 |
| 2023-05-17 | 79.000 | 79.000 | 79.000 | 79.000 | 73.841 | 0 |
| 2023-05-16 | 80.000 | 80.000 | 79.000 | 79.000 | 73.841 | 4,000 |
| 2023-05-15 | 81.500 | 82.000 | 80.500 | 80.500 | 75.243 | 2 |
| 2023-05-12 | 81.500 | 81.500 | 81.500 | 81.500 | 76.178 | 0 |
| 2023-05-11 | 81.500 | 82.500 | 79.100 | 81.500 | 76.178 | 2,172 |
| 2023-05-10 | 81.500 | 84.000 | 79.000 | 81.500 | 76.178 | 21,992 |
| 2023-05-09 | 81.500 | 82.500 | 79.100 | 81.500 | 76.178 | 472 |
| 2023-05-05 | 81.500 | 83.000 | 81.500 | 81.500 | 76.178 | 38 |
| 2023-05-04 | 79.500 | 81.500 | 79.000 | 81.500 | 76.178 | 11,250 |
| 2023-05-03 | 79.700 | 79.700 | 79.000 | 79.500 | 74.308 | 58,189 |
| 2023-05-02 | 81.000 | 82.000 | 81.000 | 81.000 | 75.710 | 70 |
| 2023-04-28 | 81.000 | 82.350 | 81.000 | 81.000 | 75.710 | 382 |
| 2023-04-27 | 81.000 | 82.400 | 79.000 | 81.000 | 75.710 | 68 |
| 2023-04-26 | 81.000 | 81.000 | 81.000 | 81.000 | 75.710 | 0 |
| 2023-04-25 | 81.000 | 82.400 | 81.000 | 81.000 | 75.710 | 2,000 |
| 2023-04-24 | 83.000 | 83.000 | 80.500 | 81.000 | 75.710 | 9,295 |
| 2023-04-21 | 83.500 | 84.000 | 83.500 | 83.500 | 78.047 | 12 |
| 2023-04-20 | 83.500 | 84.000 | 83.500 | 83.500 | 78.047 | 8,928 |
| 2023-04-19 | 83.500 | 84.000 | 83.500 | 83.500 | 78.047 | 3 |
| 2023-04-18 | 83.500 | 83.750 | 83.500 | 83.500 | 78.047 | 1,253 |
| 2023-04-17 | 84.000 | 84.960 | 83.000 | 83.500 | 78.047 | 862,230 |
| 2023-04-14 | 84.500 | 84.980 | 84.000 | 84.000 | 78.514 | 20,003 |
| 2023-04-13 | 85.000 | 85.000 | 84.000 | 85.000 | 79.449 | 24,000 |
| 2023-04-12 | 87.000 | 87.000 | 85.000 | 86.500 | 80.851 | 10,905 |
| 2023-04-11 | 90.000 | 91.920 | 87.500 | 87.500 | 81.786 | 7,142 |
| 2023-04-06 | 90.000 | 91.440 | 88.220 | 90.000 | 84.122 | 2,807 |
| 2023-04-05 | 90.000 | 90.000 | 90.000 | 90.000 | 84.122 | 13,500 |
| 2023-04-04 | 90.000 | 91.920 | 90.000 | 90.000 | 84.122 | 1 |
| 2023-04-03 | 90.000 | 91.800 | 88.000 | 90.000 | 84.122 | 20,902 |
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.