Shares Magazine
38.50p-0.10 (-0.26%)10 Sep 2025, 16:25
Lendinvest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 38.50p | 38.88p | 38.88p | 38.50p | 13,199 |
| Sep 8, 2025 | 38.50p | 38.95p | 38.16p | 38.50p | 6,057 |
| Sep 4, 2025 | 38.50p | 38.15p | 37.20p | 38.50p | 88 |
| Sep 3, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 13 |
| Sep 2, 2025 | 38.50p | 38.98p | 38.98p | 38.50p | 25 |
| Sep 1, 2025 | 38.50p | 38.49p | 38.00p | 38.50p | 6,823 |
| Aug 29, 2025 | 38.50p | 39.00p | 38.49p | 38.50p | 1,278 |
| Aug 28, 2025 | 38.50p | 38.49p | 38.00p | 38.50p | 18,908 |
| Aug 27, 2025 | 38.50p | 38.98p | 38.02p | 38.50p | 28,741 |
| Aug 26, 2025 | 38.50p | 38.98p | 38.00p | 38.50p | 13,929 |
| Aug 22, 2025 | 38.50p | 38.99p | 37.20p | 38.50p | 6,182 |
| Aug 21, 2025 | 38.00p | 39.80p | 38.00p | 38.50p | 19,893 |
| Aug 20, 2025 | 37.50p | 39.00p | 37.50p | 38.00p | 1,905,007 |
| Aug 19, 2025 | 38.50p | 38.00p | 37.20p | 37.50p | 37,247 |
| Aug 18, 2025 | 38.50p | 38.98p | 38.50p | 38.50p | 2,603 |
| Aug 15, 2025 | 38.50p | 38.60p | 38.16p | 38.50p | 25,380 |
| Aug 14, 2025 | 38.50p | 39.00p | 38.13p | 38.50p | 18,491 |
| Aug 13, 2025 | 38.50p | 38.60p | 38.60p | 38.50p | 12,943 |
| Aug 12, 2025 | 38.50p | 41.00p | 38.00p | 38.50p | 1,944 |
| Aug 11, 2025 | 38.50p | 38.98p | 38.32p | 38.50p | 11,948 |
| Aug 8, 2025 | 38.50p | 38.98p | 38.32p | 38.50p | 8,986 |
| Aug 7, 2025 | 38.50p | 38.70p | 38.00p | 38.50p | 32,964 |
| Aug 6, 2025 | 41.50p | 41.24p | 38.15p | 38.50p | 223,284 |
| Aug 5, 2025 | 42.00p | 41.28p | 41.00p | 41.50p | 13,583 |
| Aug 4, 2025 | 42.00p | 42.96p | 41.00p | 42.00p | 2,810 |
| Jul 31, 2025 | 42.00p | 42.96p | 41.00p | 41.50p | 24,589 |
| Jul 30, 2025 | 43.00p | 44.00p | 41.20p | 42.00p | 27,323 |
| Jul 29, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 24,991 |
| Jul 28, 2025 | 43.00p | 42.99p | 40.00p | 43.00p | 37,711 |
| Jul 25, 2025 | 43.50p | 43.00p | 42.00p | 43.00p | 81,499 |
| Jul 24, 2025 | 43.50p | 43.00p | 43.00p | 43.50p | 3,503 |
| Jul 23, 2025 | 43.50p | 43.00p | 43.00p | 43.50p | 2,568 |
| Jul 22, 2025 | 44.00p | 44.20p | 43.00p | 43.50p | 67,493 |
| Jul 21, 2025 | 39.99p | 45.95p | 37.00p | 44.00p | 557,533 |
| Jul 18, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 112,361 |
| Jul 17, 2025 | 38.00p | 39.00p | 36.80p | 37.80p | 17,601 |
| Jul 16, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 6,022 |
| Jul 15, 2025 | 38.00p | 37.00p | 37.00p | 38.00p | 14,262 |
| Jul 14, 2025 | 38.00p | 38.00p | 37.00p | 38.00p | 32,938 |
| Jul 11, 2025 | 38.00p | 38.20p | 37.60p | 38.00p | 14,894 |
| Jul 10, 2025 | 38.50p | 39.00p | 37.00p | 38.00p | 1,032 |
| Jul 7, 2025 | 38.50p | 38.00p | 38.00p | 38.50p | 25 |
| Jul 4, 2025 | 38.50p | 38.37p | 38.00p | 38.50p | 10,543 |
| Jul 2, 2025 | 38.50p | 38.37p | 38.00p | 38.50p | 12,506 |
| Jul 1, 2025 | 39.00p | 40.00p | 38.00p | 38.50p | 22,934 |
| Jun 30, 2025 | 39.00p | 40.80p | 38.00p | 39.00p | 27,374 |
| Jun 27, 2025 | 39.00p | 38.20p | 38.20p | 39.00p | 3,943 |
| Jun 26, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 12,070 |
| Jun 25, 2025 | 39.00p | 38.45p | 38.45p | 39.00p | 8,906 |
| Jun 24, 2025 | 39.00p | 39.00p | 38.00p | 39.00p | 17,547 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 129.00 | 7.14 |
| Prudential PLC | 1,026.50 | 3.31 |
| Close Brothers Group PLC | 484.60 | 3.02 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.50 | 2.23 |
| Allianz Technology Trust PLC | 477.86 | 1.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,954.00 | -12.81 |
| Goodwin PLC | 10,450.00 | -5.86 |
| Vistry Group PLC | 576.80 | -4.47 |
| Relx PLC | 3,338.00 | -4.16 |
| Computacenter PLC | 2,322.00 | -3.81 |
| International Consolidated Airlines Group S.A. | 383.00 | -3.74 |