Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 214.63 | 214.63 | 206.00 | 211.00 | 188.25 | 9,084 |
| 2022-01-20 | 215.00 | 215.00 | 215.00 | 215.00 | 191.82 | 0 |
| 2022-01-19 | 215.00 | 215.00 | 215.00 | 215.00 | 191.82 | 0 |
| 2022-01-18 | 215.00 | 215.00 | 215.00 | 215.00 | 191.82 | 0 |
| 2022-01-17 | 215.00 | 215.00 | 215.00 | 215.00 | 191.82 | 0 |
| 2022-01-14 | 215.00 | 215.00 | 214.00 | 215.00 | 191.82 | 1,866 |
| 2022-01-13 | 217.00 | 220.00 | 214.00 | 217.00 | 193.61 | 742 |
| 2022-01-12 | 217.00 | 217.68 | 214.00 | 217.00 | 193.61 | 5,962 |
| 2022-01-11 | 217.00 | 217.68 | 215.00 | 217.00 | 193.61 | 1,610 |
| 2022-01-10 | 214.00 | 215.00 | 210.00 | 214.00 | 190.93 | 1,197 |
| 2022-01-07 | 214.00 | 214.00 | 210.00 | 214.00 | 190.93 | 738 |
| 2022-01-06 | 214.00 | 217.50 | 214.00 | 214.00 | 190.93 | 75 |
| 2022-01-05 | 210.00 | 215.50 | 210.00 | 212.00 | 189.15 | 69,775 |
| 2022-01-04 | 210.00 | 212.00 | 210.00 | 210.00 | 187.36 | 19,071 |
| 2021-12-31 | 210.00 | 212.00 | 210.00 | 210.00 | 187.36 | 1,761 |
| 2021-12-30 | 208.00 | 210.00 | 208.00 | 210.00 | 187.36 | 7,939 |
| 2021-12-29 | 206.00 | 206.00 | 206.00 | 206.00 | 183.79 | 0 |
| 2021-12-24 | 206.00 | 206.00 | 206.00 | 206.00 | 183.79 | 0 |
| 2021-12-23 | 206.00 | 206.00 | 206.00 | 206.00 | 183.79 | 0 |
| 2021-12-22 | 206.00 | 208.00 | 206.00 | 206.00 | 183.79 | 4,092 |
| 2021-12-21 | 204.00 | 204.00 | 201.00 | 204.00 | 182.01 | 728 |
| 2021-12-20 | 202.00 | 207.80 | 198.20 | 204.00 | 182.01 | 4,622 |
| 2021-12-17 | 202.00 | 206.00 | 198.16 | 202.00 | 180.23 | 5,148 |
| 2021-12-16 | 202.00 | 205.95 | 200.00 | 200.00 | 178.44 | 203,400 |
| 2021-12-15 | 202.00 | 206.00 | 202.00 | 202.00 | 180.23 | 100 |
| 2021-12-14 | 201.00 | 201.00 | 200.00 | 201.00 | 179.33 | 300,000 |
| 2021-12-13 | 201.00 | 201.00 | 196.20 | 201.00 | 179.33 | 1,000 |
| 2021-12-10 | 201.00 | 201.00 | 201.00 | 201.00 | 179.33 | 0 |
| 2021-12-09 | 200.00 | 204.00 | 198.00 | 198.00 | 176.66 | 3,369,742 |
| 2021-12-08 | 193.50 | 195.85 | 193.00 | 193.50 | 172.64 | 11,164 |
| 2021-12-07 | 193.50 | 193.50 | 190.00 | 193.50 | 172.64 | 400,000 |
| 2021-12-06 | 193.50 | 196.00 | 193.50 | 193.50 | 172.64 | 1,018 |
| 2021-12-03 | 193.50 | 193.50 | 193.50 | 193.50 | 172.64 | 5,135 |
| 2021-12-02 | 193.50 | 193.50 | 193.50 | 193.50 | 172.64 | 0 |
| 2021-12-01 | 193.50 | 193.50 | 190.50 | 193.50 | 172.64 | 150 |
| 2021-11-30 | 194.00 | 194.00 | 194.00 | 194.00 | 173.09 | 0 |
| 2021-11-29 | 194.00 | 194.00 | 194.00 | 194.00 | 173.09 | 0 |
| 2021-11-26 | 194.00 | 194.00 | 190.50 | 194.00 | 173.09 | 1,440 |
| 2021-11-25 | 198.00 | 198.00 | 198.00 | 198.00 | 176.66 | 5,000 |
| 2021-11-24 | 200.00 | 202.00 | 194.55 | 198.00 | 176.66 | 17,005 |
| 2021-11-23 | 200.00 | 200.00 | 200.00 | 200.00 | 178.44 | 0 |
| 2021-11-22 | 200.00 | 203.84 | 200.00 | 200.00 | 178.44 | 44 |
| 2021-11-19 | 200.00 | 200.00 | 200.00 | 200.00 | 178.44 | 0 |
| 2021-11-18 | 200.00 | 203.84 | 200.00 | 200.00 | 178.44 | 46 |
| 2021-11-17 | 200.00 | 203.00 | 200.00 | 200.00 | 178.44 | 150 |
| 2021-11-16 | 200.00 | 200.00 | 200.00 | 200.00 | 178.44 | 0 |
| 2021-11-15 | 200.00 | 203.00 | 200.00 | 200.00 | 178.44 | 486 |
| 2021-11-12 | 200.00 | 203.00 | 196.00 | 200.00 | 178.44 | 7,976 |
| 2021-11-11 | 200.00 | 205.00 | 200.00 | 200.00 | 178.44 | 2,780 |
| 2021-11-10 | 199.00 | 204.00 | 199.00 | 199.00 | 177.55 | 3,836 |
| 2021-11-09 | 197.00 | 199.90 | 194.55 | 197.00 | 175.76 | 3,937 |
| 2021-11-08 | 196.00 | 198.50 | 194.55 | 197.00 | 175.76 | 4,038 |
| 2021-11-05 | 195.00 | 198.40 | 195.00 | 195.00 | 173.98 | 1,060 |
| 2021-11-04 | 198.00 | 198.50 | 190.00 | 195.00 | 173.98 | 294,507 |
| 2021-11-03 | 200.00 | 201.00 | 198.00 | 198.00 | 176.66 | 6,987 |
| 2021-11-02 | 200.00 | 200.00 | 200.00 | 200.00 | 178.44 | 0 |
| 2021-11-01 | 200.00 | 201.75 | 200.00 | 200.00 | 178.44 | 356 |
| 2021-10-29 | 204.00 | 204.00 | 198.00 | 200.00 | 178.44 | 10,047 |
| 2021-10-28 | 205.00 | 205.00 | 205.00 | 205.00 | 182.90 | 0 |
| 2021-10-27 | 205.00 | 205.95 | 205.00 | 205.00 | 182.90 | 1,450 |
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.