Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 67.500 | 70.000 | 57.000 | 60.500 | 55.610 | 135,088 |
| 2022-10-10 | 81.500 | 85.000 | 65.250 | 68.000 | 62.503 | 85,316 |
| 2022-10-07 | 102.00 | 102.00 | 97.500 | 97.500 | 89.619 | 4,923 |
| 2022-10-06 | 106.00 | 106.00 | 103.00 | 106.00 | 97.432 | 2,063 |
| 2022-10-05 | 109.50 | 109.50 | 109.50 | 109.50 | 100.65 | 0 |
| 2022-10-04 | 111.00 | 112.00 | 111.00 | 111.00 | 102.03 | 4 |
| 2022-10-03 | 111.00 | 111.00 | 110.00 | 111.00 | 102.03 | 3,181 |
| 2022-09-30 | 112.00 | 112.00 | 110.00 | 111.00 | 102.03 | 5,214 |
| 2022-09-29 | 113.50 | 113.50 | 113.50 | 113.50 | 104.33 | 0 |
| 2022-09-28 | 122.00 | 122.00 | 116.50 | 116.50 | 107.08 | 3,862 |
| 2022-09-27 | 123.50 | 123.50 | 123.50 | 123.50 | 113.52 | 0 |
| 2022-09-26 | 123.50 | 123.50 | 123.00 | 123.50 | 113.52 | 3,100 |
| 2022-09-23 | 128.50 | 132.00 | 123.00 | 124.00 | 113.98 | 9,686 |
| 2022-09-22 | 129.00 | 129.00 | 129.00 | 129.00 | 118.57 | 0 |
| 2022-09-21 | 132.00 | 133.00 | 130.00 | 131.00 | 120.41 | 1,103 |
| 2022-09-20 | 132.50 | 133.89 | 130.00 | 132.00 | 121.33 | 4,557 |
| 2022-09-16 | 132.50 | 132.50 | 132.50 | 132.50 | 121.79 | 0 |
| 2022-09-15 | 132.50 | 132.50 | 132.50 | 132.50 | 121.79 | 0 |
| 2022-09-14 | 133.00 | 135.00 | 130.00 | 132.50 | 121.79 | 4,708 |
| 2022-09-13 | 133.00 | 133.00 | 133.00 | 133.00 | 122.25 | 0 |
| 2022-09-12 | 135.00 | 138.00 | 135.00 | 135.00 | 124.09 | 4,999 |
| 2022-09-09 | 136.00 | 136.00 | 131.00 | 135.00 | 124.09 | 6,164 |
| 2022-09-08 | 140.00 | 140.00 | 138.00 | 138.00 | 126.84 | 1 |
| 2022-09-07 | 143.50 | 145.00 | 141.00 | 142.00 | 130.52 | 1,723 |
| 2022-09-06 | 143.50 | 145.00 | 143.50 | 143.50 | 131.90 | 15 |
| 2022-09-05 | 143.50 | 143.50 | 143.35 | 143.50 | 131.90 | 689 |
| 2022-09-02 | 146.00 | 149.00 | 142.00 | 149.00 | 136.96 | 1,102 |
| 2022-09-01 | 148.50 | 150.00 | 146.00 | 146.00 | 134.20 | 1,022 |
| 2022-08-31 | 148.50 | 148.50 | 147.00 | 148.50 | 136.50 | 6,000 |
| 2022-08-30 | 149.50 | 151.25 | 149.50 | 149.50 | 137.42 | 75 |
| 2022-08-26 | 149.50 | 149.50 | 149.50 | 149.50 | 137.42 | 0 |
| 2022-08-25 | 149.50 | 149.50 | 149.25 | 149.50 | 137.42 | 2,006 |
| 2022-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 133.83 | 0 |
| 2022-08-23 | 150.00 | 151.40 | 148.08 | 150.00 | 133.83 | 3 |
| 2022-08-22 | 149.50 | 150.00 | 148.00 | 150.00 | 133.83 | 1,162 |
| 2022-08-19 | 149.50 | 149.50 | 149.50 | 149.50 | 133.38 | 0 |
| 2022-08-18 | 148.50 | 151.00 | 147.00 | 149.50 | 133.38 | 30,513 |
| 2022-08-17 | 149.50 | 150.23 | 147.00 | 148.50 | 132.49 | 5,740 |
| 2022-08-16 | 149.50 | 151.75 | 145.00 | 149.50 | 133.38 | 7,625 |
| 2022-08-15 | 149.50 | 149.50 | 149.50 | 149.50 | 133.38 | 0 |
| 2022-08-12 | 149.50 | 149.50 | 149.50 | 149.50 | 133.38 | 0 |
| 2022-08-11 | 149.50 | 149.50 | 148.65 | 149.50 | 133.38 | 906 |
| 2022-08-10 | 149.50 | 150.50 | 149.50 | 149.50 | 133.38 | 2,000 |
| 2022-08-09 | 150.90 | 150.90 | 149.00 | 149.50 | 133.38 | 3,622 |
| 2022-08-08 | 151.50 | 151.50 | 151.50 | 151.50 | 135.17 | 0 |
| 2022-08-05 | 151.50 | 152.00 | 151.50 | 151.50 | 135.17 | 5,000 |
| 2022-08-04 | 149.50 | 150.90 | 149.50 | 149.50 | 133.38 | 1,313 |
| 2022-08-03 | 149.50 | 149.50 | 149.50 | 149.50 | 133.38 | 0 |
| 2022-08-02 | 149.50 | 150.90 | 149.50 | 149.50 | 133.38 | 290 |
| 2022-08-01 | 151.00 | 152.00 | 149.50 | 149.50 | 133.38 | 1,990 |
| 2022-07-29 | 147.50 | 151.00 | 147.10 | 149.50 | 133.38 | 7,565 |
| 2022-07-28 | 147.50 | 147.50 | 145.00 | 147.50 | 131.60 | 17,099 |
| 2022-07-27 | 151.00 | 154.00 | 151.00 | 151.00 | 134.72 | 5,237 |
| 2022-07-26 | 151.00 | 151.00 | 150.00 | 151.00 | 134.72 | 2,000 |
| 2022-07-25 | 150.00 | 152.00 | 148.00 | 149.00 | 132.94 | 67,884 |
| 2022-07-22 | 150.00 | 150.00 | 148.31 | 150.00 | 133.83 | 694 |
| 2022-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 133.83 | 0 |
| 2022-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | 133.83 | 0 |
| 2022-07-19 | 150.00 | 152.00 | 150.00 | 150.00 | 133.83 | 3,321 |
| 2022-07-18 | 150.00 | 152.00 | 150.00 | 150.00 | 133.83 | 3,000 |
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.