Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 77.500 | 77.500 | 76.000 | 77.500 | 72.439 | 800 |
| 2023-01-05 | 77.500 | 79.000 | 77.500 | 77.500 | 72.439 | 1,253 |
| 2023-01-04 | 82.000 | 84.000 | 75.000 | 78.250 | 71.925 | 13,493 |
| 2023-01-03 | 82.000 | 84.000 | 80.080 | 82.000 | 75.372 | 956 |
| 2022-12-30 | 82.000 | 82.000 | 80.080 | 82.000 | 75.372 | 78 |
| 2022-12-29 | 82.000 | 83.000 | 80.000 | 82.000 | 75.372 | 4,008 |
| 2022-12-28 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-12-23 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-12-22 | 82.000 | 84.000 | 82.000 | 82.000 | 75.372 | 8 |
| 2022-12-21 | 82.000 | 82.750 | 80.080 | 82.000 | 75.372 | 3,877 |
| 2022-12-20 | 82.000 | 83.000 | 80.260 | 82.000 | 75.372 | 7,250 |
| 2022-12-19 | 75.000 | 84.000 | 74.650 | 82.000 | 75.372 | 23,596 |
| 2022-12-16 | 75.000 | 75.000 | 74.500 | 75.000 | 68.937 | 7,333 |
| 2022-12-15 | 77.000 | 77.000 | 73.000 | 75.000 | 68.937 | 16,581 |
| 2022-12-14 | 79.500 | 84.000 | 75.000 | 79.500 | 73.074 | 2,002 |
| 2022-12-13 | 79.500 | 79.500 | 79.000 | 79.500 | 73.074 | 76 |
| 2022-12-12 | 79.500 | 79.500 | 79.500 | 79.500 | 73.074 | 0 |
| 2022-12-09 | 79.500 | 79.790 | 76.000 | 79.500 | 73.074 | 1,061 |
| 2022-12-08 | 80.000 | 80.000 | 79.500 | 79.500 | 73.074 | 3,500 |
| 2022-12-07 | 82.000 | 84.000 | 82.000 | 82.000 | 75.372 | 16 |
| 2022-12-06 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-12-05 | 82.000 | 82.000 | 81.350 | 82.000 | 75.372 | 258 |
| 2022-12-02 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-12-01 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 25 |
| 2022-11-30 | 82.000 | 83.000 | 81.800 | 82.000 | 75.372 | 1,345 |
| 2022-11-29 | 78.000 | 79.000 | 78.000 | 78.000 | 71.695 | 13 |
| 2022-11-28 | 78.000 | 80.000 | 76.080 | 78.000 | 71.695 | 1,424 |
| 2022-11-25 | 78.000 | 78.000 | 78.000 | 78.000 | 71.695 | 0 |
| 2022-11-24 | 78.000 | 78.000 | 78.000 | 78.000 | 71.695 | 0 |
| 2022-11-23 | 78.000 | 79.000 | 77.000 | 78.000 | 71.695 | 407 |
| 2022-11-22 | 78.000 | 79.000 | 78.000 | 78.000 | 71.695 | 340 |
| 2022-11-21 | 78.000 | 80.000 | 78.000 | 78.000 | 71.695 | 753 |
| 2022-11-18 | 80.000 | 80.000 | 77.000 | 78.000 | 71.695 | 8,532 |
| 2022-11-17 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-11-16 | 82.000 | 82.000 | 81.400 | 82.000 | 75.372 | 58 |
| 2022-11-15 | 82.000 | 82.000 | 80.000 | 82.000 | 75.372 | 221 |
| 2022-11-14 | 82.000 | 82.000 | 81.500 | 82.000 | 75.372 | 1,500 |
| 2022-11-11 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 1,222 |
| 2022-11-10 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-11-09 | 82.000 | 82.000 | 82.000 | 82.000 | 75.372 | 0 |
| 2022-11-08 | 82.000 | 82.000 | 81.000 | 82.000 | 75.372 | 18,300 |
| 2022-11-07 | 82.500 | 85.000 | 82.000 | 82.500 | 75.831 | 264 |
| 2022-11-04 | 82.500 | 82.500 | 82.000 | 82.500 | 75.831 | 121 |
| 2022-11-03 | 82.500 | 85.000 | 82.500 | 82.500 | 75.831 | 30 |
| 2022-11-02 | 82.500 | 82.500 | 82.500 | 82.500 | 75.831 | 11,138 |
| 2022-11-01 | 85.500 | 85.500 | 85.500 | 85.500 | 78.589 | 6,500 |
| 2022-10-31 | 87.500 | 88.250 | 87.500 | 87.500 | 80.427 | 4 |
| 2022-10-28 | 87.500 | 87.500 | 87.500 | 87.500 | 80.427 | 15,000 |
| 2022-10-27 | 88.000 | 88.000 | 88.000 | 88.000 | 80.887 | 15,417 |
| 2022-10-26 | 88.500 | 88.500 | 88.500 | 88.500 | 81.346 | 0 |
| 2022-10-25 | 88.500 | 92.000 | 85.140 | 88.500 | 81.346 | 28,774 |
| 2022-10-24 | 87.500 | 92.000 | 87.220 | 88.500 | 81.346 | 18,991 |
| 2022-10-21 | 85.000 | 90.000 | 85.000 | 87.500 | 80.427 | 8,528 |
| 2022-10-20 | 72.000 | 87.000 | 72.000 | 83.500 | 76.750 | 35,797 |
| 2022-10-19 | 68.500 | 68.500 | 68.500 | 68.500 | 62.963 | 1,502 |
| 2022-10-18 | 63.080 | 67.000 | 63.080 | 67.000 | 61.584 | 6,406 |
| 2022-10-17 | 63.000 | 64.000 | 63.000 | 63.000 | 57.907 | 1,566 |
| 2022-10-14 | 61.000 | 64.000 | 61.000 | 62.000 | 56.988 | 1,519 |
| 2022-10-13 | 60.500 | 62.000 | 54.000 | 60.500 | 55.610 | 3,476,608 |
| 2022-10-12 | 60.500 | 63.750 | 60.500 | 60.500 | 55.610 | 163,228 |
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.