Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 197.00 | 199.88 | 197.00 | 197.00 | 175.76 | 1,250 |
| 2022-04-14 | 197.00 | 197.00 | 194.12 | 197.00 | 175.76 | 20,600 |
| 2022-04-13 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-04-12 | 199.00 | 200.00 | 199.00 | 199.00 | 177.55 | 200 |
| 2022-04-11 | 199.00 | 200.00 | 199.00 | 199.00 | 177.55 | 400 |
| 2022-04-08 | 196.12 | 200.80 | 196.12 | 199.00 | 177.55 | 40,281 |
| 2022-04-07 | 196.00 | 196.00 | 196.00 | 196.00 | 174.87 | 0 |
| 2022-04-06 | 196.00 | 197.50 | 196.00 | 196.00 | 174.87 | 1,006 |
| 2022-04-05 | 196.00 | 197.92 | 196.00 | 196.00 | 174.87 | 201 |
| 2022-04-04 | 197.00 | 197.00 | 197.00 | 197.00 | 175.76 | 0 |
| 2022-04-01 | 197.00 | 197.00 | 194.12 | 197.00 | 175.76 | 600 |
| 2022-03-31 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-30 | 199.00 | 202.00 | 199.00 | 199.00 | 177.55 | 25,000 |
| 2022-03-29 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-28 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-24 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-23 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-22 | 199.00 | 199.00 | 198.00 | 199.00 | 177.55 | 372 |
| 2022-03-21 | 199.00 | 199.00 | 198.00 | 199.00 | 177.55 | 374 |
| 2022-03-18 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-17 | 199.00 | 199.00 | 194.20 | 199.00 | 177.55 | 1,680 |
| 2022-03-16 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-15 | 199.00 | 199.00 | 198.00 | 199.00 | 177.55 | 100 |
| 2022-03-14 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-11 | 199.00 | 199.00 | 198.00 | 199.00 | 177.55 | 5,000 |
| 2022-03-10 | 199.00 | 199.00 | 198.00 | 199.00 | 177.55 | 374 |
| 2022-03-09 | 199.00 | 199.00 | 199.00 | 199.00 | 177.55 | 0 |
| 2022-03-08 | 199.00 | 199.00 | 194.20 | 199.00 | 177.55 | 540 |
| 2022-03-07 | 199.00 | 199.00 | 194.20 | 199.00 | 177.55 | 1,032 |
| 2022-03-04 | 202.00 | 208.00 | 198.00 | 208.00 | 185.58 | 3,013 |
| 2022-03-03 | 201.00 | 201.00 | 201.00 | 201.00 | 179.33 | 0 |
| 2022-03-02 | 201.00 | 201.00 | 201.00 | 201.00 | 179.33 | 0 |
| 2022-03-01 | 201.00 | 201.00 | 198.96 | 201.00 | 179.33 | 1,781 |
| 2022-02-28 | 202.00 | 202.00 | 198.00 | 202.00 | 180.23 | 555 |
| 2022-02-25 | 202.00 | 202.00 | 202.00 | 202.00 | 180.23 | 0 |
| 2022-02-24 | 203.00 | 203.00 | 201.00 | 201.00 | 179.33 | 4,631 |
| 2022-02-23 | 207.00 | 207.00 | 207.00 | 207.00 | 184.69 | 0 |
| 2022-02-22 | 207.00 | 207.00 | 207.00 | 207.00 | 184.69 | 0 |
| 2022-02-21 | 207.00 | 207.00 | 207.00 | 207.00 | 184.69 | 0 |
| 2022-02-18 | 208.00 | 208.00 | 205.75 | 208.00 | 185.58 | 972 |
| 2022-02-17 | 208.00 | 208.00 | 206.00 | 208.00 | 185.58 | 70,000 |
| 2022-02-16 | 208.00 | 208.00 | 204.00 | 208.00 | 185.58 | 62,300 |
| 2022-02-15 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 10,000 |
| 2022-02-14 | 208.00 | 209.00 | 207.20 | 208.00 | 185.58 | 393 |
| 2022-02-11 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-10 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-09 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-08 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-07 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-04 | 208.00 | 208.00 | 205.60 | 208.00 | 185.58 | 36 |
| 2022-02-03 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-02 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-02-01 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-01-31 | 208.00 | 208.00 | 205.60 | 208.00 | 185.58 | 1,459 |
| 2022-01-28 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-01-27 | 208.00 | 208.00 | 208.00 | 208.00 | 185.58 | 0 |
| 2022-01-26 | 209.00 | 209.00 | 209.00 | 209.00 | 186.47 | 0 |
| 2022-01-25 | 211.00 | 211.00 | 206.00 | 211.00 | 188.25 | 1,113 |
| 2022-01-24 | 212.00 | 212.00 | 211.00 | 212.00 | 189.15 | 3,154 |
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.