Lendinvest PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 37.500 | 38.000 | 37.250 | 38.000 | 38.000 | 231,026 |
| 2025-11-07 | 37.500 | 37.501 | 37.500 | 37.500 | 37.500 | 15,796,595 |
| 2025-11-06 | 37.500 | 38.000 | 37.500 | 37.500 | 37.500 | 18,492 |
| 2025-11-05 | 37.500 | 38.000 | 37.000 | 37.500 | 37.500 | 2,279,787 |
| 2025-11-04 | 37.500 | 37.500 | 37.000 | 37.500 | 37.500 | 70 |
| 2025-11-03 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 2,000,000 |
| 2025-10-31 | 37.500 | 37.500 | 37.000 | 37.500 | 37.500 | 2,196,553 |
| 2025-10-30 | 37.500 | 37.850 | 37.370 | 37.500 | 37.500 | 74,684 |
| 2025-10-29 | 37.500 | 37.850 | 37.000 | 37.500 | 37.500 | 2,469,701 |
| 2025-10-28 | 37.500 | 38.000 | 37.500 | 37.500 | 37.500 | 60,002 |
| 2025-10-27 | 37.500 | 38.000 | 36.200 | 37.500 | 37.500 | 200,963 |
| 2025-10-24 | 37.500 | 37.500 | 37.250 | 37.500 | 37.500 | 2,052,786 |
| 2025-10-23 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 0 |
| 2025-10-22 | 37.500 | 40.000 | 37.250 | 37.500 | 37.500 | 12,833 |
← NewerPage 5 of 5 · 254 trading days
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.