LendInvest
(LINV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
24.50p
|
24.85p
|
24.30p
|
24.50p
|
14,947
|
|
23/12/2024
|
24.50p
|
24.50p
|
24.30p
|
24.50p
|
9,279
|
|
20/12/2024
|
24.50p
|
25.00p
|
24.00p
|
24.00p
|
28,184
|
|
19/12/2024
|
25.00p
|
25.00p
|
24.00p
|
24.50p
|
79,963
|
|
18/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
96
|
|
17/12/2024
|
25.00p
|
25.00p
|
24.27p
|
25.00p
|
1,765
|
|
16/12/2024
|
25.00p
|
25.96p
|
24.40p
|
25.00p
|
14,144
|
|
13/12/2024
|
25.50p
|
26.00p
|
25.00p
|
25.00p
|
29,157
|
|
12/12/2024
|
25.50p
|
26.00p
|
25.00p
|
25.50p
|
68,264
|
|
11/12/2024
|
25.50p
|
26.00p
|
25.00p
|
25.50p
|
3,119
|
|
10/12/2024
|
25.50p
|
25.98p
|
25.15p
|
25.50p
|
73,441
|
|
09/12/2024
|
25.50p
|
26.40p
|
25.00p
|
25.50p
|
30,491
|
|
06/12/2024
|
25.50p
|
25.98p
|
25.10p
|
25.50p
|
2,702
|
|
05/12/2024
|
25.50p
|
25.98p
|
25.10p
|
25.50p
|
2,519
|
|
04/12/2024
|
25.50p
|
26.80p
|
25.00p
|
25.50p
|
41,291
|
|
03/12/2024
|
26.50p
|
26.50p
|
25.05p
|
26.40p
|
13,636
|
|
02/12/2024
|
26.50p
|
27.00p
|
26.15p
|
26.50p
|
42,958
|
|
29/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
8,448
|
|
28/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
19,207
|
|
27/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
38,628
|
|
26/11/2024
|
26.50p
|
26.50p
|
26.50p
|
26.50p
|
0
|
|
25/11/2024
|
26.50p
|
26.50p
|
26.23p
|
26.50p
|
56
|
|
22/11/2024
|
26.50p
|
26.50p
|
26.05p
|
26.50p
|
3,369
|
|
21/11/2024
|
26.50p
|
26.50p
|
25.10p
|
26.50p
|
58,425
|
|
20/11/2024
|
26.50p
|
26.50p
|
26.20p
|
26.50p
|
35,200
|
|
19/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.00p
|
3,566
|
|
18/11/2024
|
26.50p
|
26.50p
|
26.23p
|
26.50p
|
250
|
|
15/11/2024
|
26.50p
|
26.50p
|
26.20p
|
26.50p
|
1,225
|
|
14/11/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
10,029
|
|
13/11/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
2,898
|
|
12/11/2024
|
26.50p
|
26.50p
|
26.23p
|
26.50p
|
200
|
|
11/11/2024
|
26.50p
|
26.50p
|
26.05p
|
26.50p
|
1,507
|
|
08/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
9,225
|
|
07/11/2024
|
26.00p
|
27.00p
|
25.10p
|
26.50p
|
99,524
|
|
06/11/2024
|
25.50p
|
25.98p
|
25.03p
|
25.50p
|
5,476
|
|
05/11/2024
|
26.00p
|
27.00p
|
25.00p
|
25.50p
|
42,923
|
|
04/11/2024
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
9,039
|
|
01/11/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
1,596
|
|
31/10/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
5,595
|
|
30/10/2024
|
26.00p
|
26.00p
|
25.99p
|
26.00p
|
150
|
|
29/10/2024
|
26.00p
|
27.00p
|
25.89p
|
26.00p
|
42,618
|
|
28/10/2024
|
26.00p
|
26.00p
|
25.10p
|
26.00p
|
25,007
|
|
25/10/2024
|
26.00p
|
26.90p
|
25.99p
|
26.00p
|
10,637
|
|
24/10/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
3,799
|
|
23/10/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
2,981
|
|
22/10/2024
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
36,890
|
|
21/10/2024
|
26.00p
|
26.96p
|
25.30p
|
26.00p
|
16,749
|
|
18/10/2024
|
26.00p
|
26.40p
|
26.00p
|
26.00p
|
15
|
|
17/10/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
8
|
|
16/10/2024
|
26.50p
|
27.00p
|
25.00p
|
26.00p
|
29,393
|
|
15/10/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
2,618
|
|
14/10/2024
|
27.00p
|
27.00p
|
26.02p
|
26.50p
|
5,076
|
|
11/10/2024
|
27.00p
|
28.00p
|
26.04p
|
27.00p
|
83
|
|
10/10/2024
|
27.50p
|
28.00p
|
26.00p
|
27.00p
|
36,170
|
|
09/10/2024
|
27.50p
|
27.50p
|
27.20p
|
27.50p
|
50
|
|
08/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
491
|
|
07/10/2024
|
27.50p
|
27.50p
|
26.40p
|
26.40p
|
5
|
|
04/10/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
4,403
|
|
03/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
3,340
|
|
02/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
7,000
|
|
01/10/2024
|
27.50p
|
27.60p
|
27.00p
|
27.50p
|
2,750
|
|
30/09/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
34,536
|
|
27/09/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
0
|
|
26/09/2024
|
27.50p
|
28.00p
|
27.28p
|
27.50p
|
3,607
|
|
25/09/2024
|
27.50p
|
27.98p
|
27.05p
|
27.50p
|
23,790
|
|
24/09/2024
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
4,464
|
|
23/09/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
0
|
|
20/09/2024
|
27.50p
|
27.77p
|
27.05p
|
27.50p
|
25,948
|
|
19/09/2024
|
27.50p
|
27.98p
|
27.50p
|
27.50p
|
735
|
|
18/09/2024
|
27.50p
|
27.50p
|
27.02p
|
27.50p
|
222
|
|
17/09/2024
|
28.00p
|
29.00p
|
27.00p
|
27.50p
|
6,127
|
|
16/09/2024
|
28.00p
|
28.96p
|
27.04p
|
28.00p
|
6,127
|
|
13/09/2024
|
28.00p
|
28.00p
|
27.04p
|
28.00p
|
14,604
|
|
12/09/2024
|
28.00p
|
28.96p
|
27.25p
|
28.00p
|
18,166
|
|
11/09/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
7,725
|
|
10/09/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
42,068
|
|
09/09/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
39,766
|
|
06/09/2024
|
29.00p
|
29.00p
|
26.50p
|
27.50p
|
63,873
|
|
05/09/2024
|
29.00p
|
30.00p
|
28.04p
|
29.00p
|
100
|
|
04/09/2024
|
29.50p
|
30.00p
|
28.00p
|
29.00p
|
53,421
|
|
03/09/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
5,484
|
|
02/09/2024
|
30.00p
|
30.00p
|
29.00p
|
29.50p
|
3,682
|
|
30/08/2024
|
30.00p
|
30.25p
|
29.04p
|
30.00p
|
5,133
|
|
29/08/2024
|
30.00p
|
30.00p
|
29.04p
|
30.00p
|
3
|
|
28/08/2024
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
729
|
|
27/08/2024
|
30.00p
|
30.00p
|
29.04p
|
30.00p
|
4,010
|
|
26/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|
|
23/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|
|
22/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|