Lendinvest PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.500	28.750	27.250	28.500	28.500	230,355
2026-10-20	26.000	27.500	26.000	27.500	27.500	4,283,334
2026-10-19	26.000	26.750	25.990	26.000	26.000	29,796
2026-10-16	26.000	26.800	25.500	26.000	26.000	4,123,834
2026-10-15	27.400	27.400	25.500	26.000	26.000	212,719
2026-10-14	27.500	28.000	27.500	27.500	27.500	10
2026-10-13	28.000	28.000	26.000	27.500	27.500	9,865,449
2026-10-12	28.100	28.100	27.000	27.000	27.000	51,784
2026-10-09	28.500	28.500	28.500	28.500	28.500	0
2026-10-08	28.500	28.500	28.500	28.500	28.500	0
2026-10-07	28.500	28.500	28.500	28.500	28.500	0
2026-10-06	28.500	28.500	28.000	28.500	28.500	17,911
2026-10-05	28.500	28.500	28.000	28.000	28.000	135,339
2026-10-02	28.500	28.500	28.000	28.500	28.500	4,389
2026-10-01	28.500	29.000	28.489	28.500	28.500	3,615
2026-09-30	28.500	29.000	28.066	28.500	28.500	30,011
2026-09-29	28.500	28.500	28.450	28.500	28.500	160,000
2026-09-28	28.500	28.500	28.000	28.500	28.500	235,327
2026-09-25	28.500	28.500	28.500	28.500	28.500	0
2026-09-24	28.500	28.500	28.000	28.500	28.500	257,380
2026-09-23	28.500	28.500	28.010	28.500	28.500	2,015
2026-09-22	28.500	28.900	28.000	28.500	28.500	41,894
2026-09-21	28.500	28.500	28.000	28.500	28.500	1,330

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.