LendInvest
(LINV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
24/06/2025
|
39.00p
|
39.00p
|
38.00p
|
39.00p
|
17,548
|
|
23/06/2025
|
39.00p
|
40.00p
|
38.70p
|
39.00p
|
23,120
|
|
20/06/2025
|
39.00p
|
40.00p
|
38.00p
|
39.00p
|
73,140
|
|
19/06/2025
|
39.00p
|
39.20p
|
38.60p
|
39.00p
|
54,766
|
|
18/06/2025
|
39.00p
|
39.00p
|
38.50p
|
39.00p
|
18,433
|
|
17/06/2025
|
36.50p
|
39.15p
|
36.00p
|
39.00p
|
110,772
|
|
16/06/2025
|
36.50p
|
37.65p
|
35.90p
|
36.50p
|
149,118
|
|
13/06/2025
|
36.50p
|
37.25p
|
35.00p
|
36.50p
|
44,201
|
|
12/06/2025
|
36.50p
|
38.00p
|
35.00p
|
36.50p
|
94,665
|
|
11/06/2025
|
34.50p
|
37.65p
|
34.50p
|
36.50p
|
90,420
|
|
10/06/2025
|
31.50p
|
36.00p
|
31.00p
|
34.50p
|
112,626
|
|
09/06/2025
|
31.50p
|
31.90p
|
31.05p
|
31.50p
|
30,893
|
|
06/06/2025
|
31.50p
|
31.95p
|
31.05p
|
31.50p
|
87,386
|
|
05/06/2025
|
31.00p
|
32.00p
|
30.00p
|
31.50p
|
115,498
|
|
04/06/2025
|
31.00p
|
32.00p
|
30.33p
|
31.00p
|
20,823
|
|
03/06/2025
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
9
|
|
02/06/2025
|
31.00p
|
31.00p
|
30.33p
|
31.00p
|
11,282
|
|
30/05/2025
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
11,570
|
|
29/05/2025
|
31.00p
|
32.00p
|
31.00p
|
31.00p
|
6,412
|
|
28/05/2025
|
31.00p
|
31.38p
|
30.27p
|
31.00p
|
25,820
|
|
27/05/2025
|
31.00p
|
31.40p
|
30.00p
|
31.00p
|
3,176
|
|
26/05/2025
|
31.00p
|
31.00p
|
30.27p
|
31.00p
|
6,468
|
|
23/05/2025
|
31.00p
|
31.00p
|
30.27p
|
31.00p
|
6,468
|
|
22/05/2025
|
31.00p
|
31.60p
|
30.00p
|
31.00p
|
9,514
|
|
21/05/2025
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
15
|
|
20/05/2025
|
31.00p
|
31.60p
|
30.00p
|
31.00p
|
5,112
|
|
19/05/2025
|
31.00p
|
31.64p
|
30.00p
|
31.00p
|
35,653
|
|
16/05/2025
|
31.00p
|
31.65p
|
30.52p
|
31.00p
|
10,344
|
|
15/05/2025
|
30.50p
|
31.65p
|
30.00p
|
31.00p
|
24,864
|
|
14/05/2025
|
29.50p
|
30.70p
|
29.50p
|
30.50p
|
178,034
|
|
13/05/2025
|
29.50p
|
30.00p
|
29.00p
|
29.50p
|
694
|
|
12/05/2025
|
29.50p
|
29.70p
|
28.50p
|
29.50p
|
60,367
|
|
09/05/2025
|
28.50p
|
30.00p
|
28.50p
|
29.50p
|
123,807
|
|
08/05/2025
|
27.00p
|
28.50p
|
27.00p
|
28.50p
|
58,111
|
|
07/05/2025
|
27.00p
|
27.70p
|
26.00p
|
27.00p
|
146,944
|
|
06/05/2025
|
27.00p
|
27.70p
|
26.50p
|
27.00p
|
125,418
|
|
05/05/2025
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
44,677
|
|
02/05/2025
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
44,677
|
|
01/05/2025
|
27.00p
|
28.00p
|
26.27p
|
27.00p
|
15,586
|
|
30/04/2025
|
27.00p
|
28.00p
|
26.50p
|
27.00p
|
19,305
|
|
29/04/2025
|
27.00p
|
28.60p
|
27.00p
|
27.00p
|
13,667
|
|
28/04/2025
|
27.00p
|
27.28p
|
27.00p
|
27.00p
|
44,183
|
|
25/04/2025
|
27.00p
|
28.00p
|
26.16p
|
27.00p
|
39,276
|
|
24/04/2025
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
56,341
|
|
23/04/2025
|
27.00p
|
28.00p
|
26.95p
|
27.00p
|
117,389
|
|
22/04/2025
|
27.00p
|
28.00p
|
25.50p
|
27.00p
|
158,151
|
|
21/04/2025
|
27.00p
|
27.00p
|
25.00p
|
27.00p
|
85,096
|
|
18/04/2025
|
27.00p
|
27.00p
|
25.00p
|
27.00p
|
85,096
|
|
17/04/2025
|
27.00p
|
27.00p
|
25.00p
|
27.00p
|
85,096
|
|
16/04/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
8,419
|
|
15/04/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
8
|
|
14/04/2025
|
27.00p
|
28.00p
|
27.00p
|
27.00p
|
200
|
|
11/04/2025
|
27.00p
|
27.60p
|
27.00p
|
27.00p
|
0
|
|
10/04/2025
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
30
|
|
09/04/2025
|
27.00p
|
27.00p
|
25.00p
|
27.00p
|
110,002
|
|
08/04/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
102
|
|
07/04/2025
|
27.00p
|
27.00p
|
25.10p
|
27.00p
|
50,025
|
|
04/04/2025
|
27.50p
|
28.00p
|
26.00p
|
27.00p
|
22,504
|
|
03/04/2025
|
27.50p
|
27.50p
|
26.60p
|
27.50p
|
10,934
|
|
02/04/2025
|
27.50p
|
28.00p
|
27.00p
|
27.00p
|
45
|
|
01/04/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
5,108
|
|
31/03/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
4,124
|
|
28/03/2025
|
27.70p
|
27.70p
|
27.40p
|
27.50p
|
17,500
|
|
27/03/2025
|
27.70p
|
27.70p
|
27.40p
|
27.70p
|
6,000
|
|
26/03/2025
|
27.70p
|
27.70p
|
27.48p
|
27.70p
|
2,407
|
|
25/03/2025
|
27.70p
|
27.70p
|
27.40p
|
27.70p
|
11,047
|
|
24/03/2025
|
27.70p
|
27.70p
|
27.40p
|
27.70p
|
5,903
|
|
21/03/2025
|
27.70p
|
27.70p
|
26.60p
|
27.70p
|
70,695
|
|
20/03/2025
|
27.50p
|
27.70p
|
27.00p
|
27.70p
|
15,050
|
|
19/03/2025
|
27.50p
|
27.67p
|
27.50p
|
27.50p
|
0
|
|
18/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
54,912
|
|
17/03/2025
|
27.50p
|
27.60p
|
27.27p
|
27.50p
|
14,000
|
|
14/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
9
|
|
13/03/2025
|
27.50p
|
27.60p
|
27.20p
|
27.60p
|
5,722
|
|
12/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
4,001
|
|
11/03/2025
|
27.50p
|
27.69p
|
27.50p
|
27.50p
|
6
|
|
10/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
38,160
|
|
07/03/2025
|
27.50p
|
28.00p
|
27.27p
|
27.50p
|
9,600
|
|
06/03/2025
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
22,721
|
|
05/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.80p
|
44,314
|
|
04/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
4,333
|
|
03/03/2025
|
27.50p
|
27.80p
|
27.50p
|
27.50p
|
6,115
|
|
28/02/2025
|
27.50p
|
27.60p
|
27.50p
|
27.50p
|
16,281
|
|
27/02/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
4,579
|
|
26/02/2025
|
27.50p
|
28.00p
|
27.00p
|
28.00p
|
23,502
|
|
25/02/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
4,008
|
|
24/02/2025
|
27.50p
|
27.60p
|
27.25p
|
27.50p
|
5,754
|
|
21/02/2025
|
27.50p
|
27.60p
|
27.00p
|
27.60p
|
4,309
|
|
20/02/2025
|
27.50p
|
27.63p
|
27.00p
|
27.00p
|
2,274
|
|
19/02/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
627
|
|
18/02/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
2,002
|
|
17/02/2025
|
27.50p
|
28.00p
|
27.26p
|
28.00p
|
9,825
|
|
14/02/2025
|
27.50p
|
28.00p
|
27.00p
|
28.00p
|
15
|
|
13/02/2025
|
26.50p
|
27.65p
|
26.50p
|
27.50p
|
72,702
|
|
12/02/2025
|
25.50p
|
26.75p
|
25.50p
|
26.50p
|
134,629
|
|
11/02/2025
|
24.50p
|
25.70p
|
24.08p
|
25.50p
|
46,460
|
|
10/02/2025
|
24.00p
|
24.96p
|
23.15p
|
24.00p
|
6,786,715
|
|
07/02/2025
|
24.00p
|
24.96p
|
23.15p
|
24.00p
|
86,589
|
|
06/02/2025
|
24.00p
|
24.96p
|
23.35p
|
24.00p
|
91,190
|
|
05/02/2025
|
24.00p
|
24.20p
|
24.00p
|
24.00p
|
18,418
|
|
04/02/2025
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
22,886
|
|
03/02/2025
|
23.50p
|
23.98p
|
23.50p
|
23.50p
|
450
|
|
31/01/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
9,015
|
|
30/01/2025
|
23.50p
|
23.98p
|
23.00p
|
23.00p
|
14,145
|
|
29/01/2025
|
23.50p
|
23.50p
|
22.25p
|
23.50p
|
81,034
|
|
28/01/2025
|
23.50p
|
23.50p
|
23.00p
|
23.00p
|
60,211
|
|
27/01/2025
|
23.50p
|
23.70p
|
23.00p
|
23.50p
|
42,434
|
|
24/01/2025
|
23.50p
|
23.50p
|
23.49p
|
23.50p
|
374
|
|
23/01/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
4
|
|
22/01/2025
|
23.50p
|
23.98p
|
23.50p
|
23.50p
|
12
|
|
21/01/2025
|
23.50p
|
23.98p
|
23.49p
|
23.50p
|
31,896
|
|
20/01/2025
|
23.50p
|
23.98p
|
23.03p
|
23.50p
|
108
|
|
17/01/2025
|
23.50p
|
23.98p
|
22.60p
|
23.50p
|
3,201
|
|
16/01/2025
|
23.50p
|
23.98p
|
22.60p
|
23.50p
|
4,187
|
|
15/01/2025
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
8,727
|
|
14/01/2025
|
23.50p
|
24.00p
|
23.25p
|
23.40p
|
52,992
|
|
13/01/2025
|
23.50p
|
23.68p
|
23.19p
|
23.50p
|
34,799
|
|
10/01/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
23
|
|
09/01/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
6,367
|
|
08/01/2025
|
24.00p
|
24.00p
|
23.50p
|
23.50p
|
37,807
|
|
07/01/2025
|
24.00p
|
24.96p
|
23.00p
|
24.00p
|
7,187
|
|
06/01/2025
|
24.00p
|
24.96p
|
23.30p
|
24.00p
|
3,130
|
|
03/01/2025
|
24.00p
|
24.00p
|
23.30p
|
24.00p
|
57,451
|
|
02/01/2025
|
24.00p
|
24.96p
|
23.55p
|
24.00p
|
76,264
|
|
01/01/2025
|
24.50p
|
25.00p
|
23.50p
|
23.50p
|
40,508
|
|
31/12/2024
|
24.50p
|
25.00p
|
23.50p
|
23.50p
|
40,508
|
|
30/12/2024
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
34,520
|
|
27/12/2024
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
497
|
|
26/12/2024
|
24.50p
|
24.85p
|
24.30p
|
24.50p
|
14,947
|
|
25/12/2024
|
24.50p
|
24.85p
|
24.30p
|
24.50p
|
14,947
|