Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 150.00 | 151.50 | 150.00 | 150.00 | 133.83 | 1,000 |
| 2022-07-14 | 150.00 | 152.00 | 150.00 | 150.00 | 133.83 | 1 |
| 2022-07-13 | 151.50 | 151.50 | 150.00 | 151.50 | 135.17 | 5,875 |
| 2022-07-12 | 152.50 | 152.50 | 150.20 | 152.50 | 136.06 | 52 |
| 2022-07-11 | 153.50 | 155.00 | 152.00 | 152.50 | 136.06 | 3,902,640 |
| 2022-07-08 | 153.50 | 153.50 | 153.50 | 153.50 | 136.95 | 6,514 |
| 2022-07-07 | 153.50 | 153.50 | 153.50 | 153.50 | 136.95 | 0 |
| 2022-07-06 | 155.00 | 158.00 | 153.50 | 153.50 | 136.95 | 2,004 |
| 2022-07-05 | 156.00 | 157.00 | 156.00 | 156.00 | 139.18 | 696 |
| 2022-07-04 | 160.00 | 161.00 | 156.00 | 156.00 | 139.18 | 1,044 |
| 2022-07-01 | 161.50 | 161.50 | 161.50 | 161.50 | 144.09 | 0 |
| 2022-06-30 | 162.00 | 162.00 | 161.50 | 161.50 | 144.09 | 3,317 |
| 2022-06-29 | 165.00 | 168.00 | 164.00 | 167.00 | 149.00 | 20,878 |
| 2022-06-28 | 166.50 | 166.50 | 166.50 | 166.50 | 148.55 | 0 |
| 2022-06-27 | 166.50 | 166.50 | 166.50 | 166.50 | 148.55 | 0 |
| 2022-06-24 | 166.50 | 166.50 | 166.00 | 166.50 | 148.55 | 1,506 |
| 2022-06-23 | 166.50 | 166.50 | 166.50 | 166.50 | 148.55 | 0 |
| 2022-06-22 | 166.50 | 166.50 | 166.25 | 166.50 | 148.55 | 751 |
| 2022-06-21 | 172.00 | 172.00 | 169.00 | 169.00 | 150.78 | 1,000 |
| 2022-06-20 | 173.00 | 173.00 | 173.00 | 173.00 | 154.35 | 0 |
| 2022-06-17 | 174.00 | 176.00 | 174.00 | 174.00 | 155.24 | 500 |
| 2022-06-16 | 174.00 | 176.00 | 172.08 | 174.00 | 155.24 | 261 |
| 2022-06-15 | 177.00 | 177.00 | 176.50 | 176.50 | 157.47 | 100 |
| 2022-06-14 | 177.00 | 177.00 | 176.04 | 177.00 | 157.92 | 678 |
| 2022-06-13 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 100 |
| 2022-06-10 | 177.00 | 177.00 | 176.04 | 177.00 | 157.92 | 208 |
| 2022-06-09 | 177.00 | 178.00 | 176.04 | 177.00 | 157.92 | 189 |
| 2022-06-08 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 0 |
| 2022-06-07 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 0 |
| 2022-06-06 | 177.00 | 177.00 | 176.04 | 177.00 | 157.92 | 974 |
| 2022-06-01 | 177.00 | 178.00 | 177.00 | 177.00 | 157.92 | 100 |
| 2022-05-31 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 0 |
| 2022-05-30 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 0 |
| 2022-05-27 | 177.00 | 177.00 | 177.00 | 177.00 | 157.92 | 0 |
| 2022-05-26 | 177.00 | 178.00 | 177.00 | 177.00 | 157.92 | 28 |
| 2022-05-25 | 178.00 | 178.00 | 178.00 | 178.00 | 158.81 | 0 |
| 2022-05-24 | 178.00 | 180.00 | 176.08 | 178.00 | 158.81 | 237 |
| 2022-05-23 | 178.00 | 178.00 | 178.00 | 178.00 | 158.81 | 0 |
| 2022-05-20 | 178.00 | 180.00 | 178.00 | 178.00 | 158.81 | 100 |
| 2022-05-19 | 178.00 | 178.00 | 176.00 | 178.00 | 158.81 | 2,179 |
| 2022-05-18 | 182.50 | 182.50 | 182.50 | 182.50 | 162.83 | 0 |
| 2022-05-17 | 182.50 | 185.00 | 182.50 | 182.50 | 162.83 | 100 |
| 2022-05-16 | 184.00 | 185.00 | 180.00 | 182.50 | 162.83 | 3,500 |
| 2022-05-13 | 188.00 | 188.00 | 185.00 | 185.00 | 165.06 | 2,000 |
| 2022-05-12 | 192.00 | 194.00 | 191.00 | 191.00 | 170.41 | 103 |
| 2022-05-11 | 195.00 | 195.00 | 195.00 | 195.00 | 173.98 | 53 |
| 2022-05-10 | 195.00 | 195.00 | 194.00 | 195.00 | 173.98 | 1,200 |
| 2022-05-09 | 196.00 | 196.00 | 196.00 | 196.00 | 174.87 | 0 |
| 2022-05-06 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
| 2022-05-05 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
| 2022-05-04 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
| 2022-05-03 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
| 2022-04-29 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-28 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-27 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-26 | 198.00 | 199.20 | 196.65 | 198.00 | 176.66 | 11,036 |
| 2022-04-25 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-22 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-21 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 0 |
| 2022-04-20 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
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.