Lendinvest PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	90.000	92.936	88.500	90.000	84.122	13,823
2023-03-30	90.000	90.000	88.000	90.000	84.122	1,042
2023-03-29	91.500	91.500	88.000	91.500	85.525	93
2023-03-28	91.500	91.750	91.500	91.500	85.525	10,892
2023-03-27	91.500	91.500	88.220	91.500	85.525	230
2023-03-24	91.500	94.860	88.140	91.500	85.525	283
2023-03-23	91.500	91.500	91.500	91.500	85.525	0
2023-03-22	91.500	91.500	88.220	91.500	85.525	201,144
2023-03-21	91.500	91.500	89.880	91.500	85.525	2,236
2023-03-20	93.500	94.000	90.140	93.500	87.394	54
2023-03-17	93.500	96.860	93.500	93.500	87.394	66
2023-03-16	93.500	97.000	90.000	93.500	87.394	20
2023-03-15	93.500	96.860	93.500	93.500	87.394	2
2023-03-14	93.500	93.500	93.500	93.500	87.394	0
2023-03-13	93.500	94.500	93.500	93.500	87.394	4,874
2023-03-10	92.500	92.500	90.000	92.500	86.459	48,707
2023-03-09	92.500	92.500	91.750	92.500	86.459	4,668
2023-03-08	92.500	95.000	91.750	92.500	86.459	39,027
2023-03-07	92.500	95.000	90.100	92.500	86.459	1,206
2023-03-06	91.500	95.000	90.000	92.500	86.459	3,012
2023-03-03	91.500	94.860	88.000	91.500	85.525	32
2023-03-02	90.500	93.000	88.100	90.500	84.590	1,587
2023-03-01	89.880	90.500	89.880	90.500	84.590	1,261
2023-02-28	89.000	90.000	88.000	89.000	83.188	549
2023-02-27	89.000	89.000	89.000	89.000	83.188	10
2023-02-24	88.500	88.500	88.350	88.500	82.720	50
2023-02-23	88.500	88.500	88.500	88.500	82.720	0
2023-02-22	88.020	89.000	88.020	88.500	82.720	9,995
2023-02-21	87.000	87.500	87.000	87.500	81.786	7,900
2023-02-20	84.000	85.000	84.000	84.000	78.514	150
2023-02-17	84.000	85.000	84.000	84.000	78.514	1,056
2023-02-16	84.000	84.000	84.000	84.000	78.514	0
2023-02-15	83.500	84.000	83.500	83.500	78.047	364
2023-02-14	83.000	85.500	82.040	83.000	77.580	336
2023-02-13	82.000	84.000	82.000	83.000	77.580	31,561
2023-02-10	89.000	89.300	82.000	82.000	76.645	57,790
2023-02-09	92.000	93.400	88.000	90.000	84.122	2,857
2023-02-08	92.500	94.500	90.100	92.500	86.459	3,621
2023-02-07	92.500	95.000	92.500	92.500	86.459	325
2023-02-06	89.000	95.000	88.000	92.500	86.459	12,602
2023-02-03	89.000	89.000	80.000	89.000	83.188	4,825,010
2023-02-02	89.000	90.000	89.000	89.000	83.188	7,428
2023-02-01	88.000	90.000	88.000	88.500	82.720	6,231
2023-01-31	84.000	88.000	80.160	85.000	79.449	2,042
2023-01-30	84.000	84.000	84.000	84.000	78.514	0
2023-01-27	87.000	88.000	82.100	84.000	78.514	16,514
2023-01-26	83.000	87.760	83.000	87.000	81.318	13,656
2023-01-25	81.500	83.000	79.660	81.500	76.178	1,019
2023-01-24	80.000	83.000	79.660	81.500	76.178	1,928
2023-01-23	80.000	84.000	80.000	80.000	74.776	8
2023-01-20	80.000	80.000	80.000	80.000	74.776	0
2023-01-19	80.000	82.800	80.000	80.000	74.776	526
2023-01-18	79.500	84.000	78.200	80.000	74.776	969
2023-01-17	79.500	83.000	79.500	79.500	74.308	4,164
2023-01-16	75.500	77.000	75.500	75.500	70.569	11,428
2023-01-13	76.000	76.000	74.000	75.000	70.102	43,652
2023-01-12	77.500	77.500	73.500	77.500	72.439	21,666
2023-01-11	77.500	77.500	73.000	77.500	72.439	1
2023-01-10	77.500	78.770	77.500	77.500	72.439	5,000
2023-01-09	77.500	80.400	76.240	77.500	72.439	6,037

← NewerPage 16 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.