Shares Magazine
37.50p+0.00 (+0.00%)07 Nov 2025, 13:13
Lendinvest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 37.50p | 38.00p | 37.50p | 37.50p | 18,491 |
| Nov 5, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 1,145,646 |
| Nov 4, 2025 | 37.50p | 37.37p | 37.00p | 37.50p | 70 |
| Nov 3, 2025 | 37.50p | 37.50p | 37.50p | 37.50p | 2,000,000 |
| Oct 31, 2025 | 37.50p | 37.50p | 37.00p | 37.50p | 93,001 |
| Oct 30, 2025 | 37.50p | 37.85p | 37.37p | 37.50p | 74,684 |
| Oct 29, 2025 | 37.50p | 37.85p | 37.00p | 37.50p | 156,368 |
| Oct 28, 2025 | 37.50p | 38.00p | 37.68p | 37.50p | 60,002 |
| Oct 27, 2025 | 37.50p | 38.00p | 36.20p | 37.50p | 200,963 |
| Oct 24, 2025 | 37.50p | 37.50p | 37.25p | 37.50p | 102,786 |
| Oct 22, 2025 | 37.50p | 40.00p | 37.25p | 37.50p | 12,833 |
| Oct 21, 2025 | 37.50p | 37.68p | 37.68p | 37.50p | 4,021 |
| Oct 20, 2025 | 37.50p | 37.98p | 37.68p | 37.50p | 32,005 |
| Oct 17, 2025 | 39.00p | 38.80p | 37.20p | 37.50p | 44,818 |
| Oct 16, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 375 |
| Oct 15, 2025 | 39.00p | 38.80p | 38.80p | 39.00p | 160 |
| Oct 14, 2025 | 39.00p | 40.80p | 38.00p | 39.00p | 2,578 |
| Oct 13, 2025 | 38.50p | 40.00p | 37.60p | 39.00p | 11,298 |
| Oct 9, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 3,799 |
| Oct 7, 2025 | 38.50p | 38.63p | 37.20p | 38.50p | 21,581 |
| Oct 6, 2025 | 38.50p | 38.95p | 38.57p | 38.50p | 31,176 |
| Oct 3, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 8 |
| Oct 1, 2025 | 38.50p | 38.05p | 38.00p | 38.50p | 44 |
| Sep 29, 2025 | 38.50p | 38.98p | 38.00p | 38.50p | 364 |
| Sep 26, 2025 | 38.50p | 38.55p | 38.55p | 38.50p | 20,000 |
| Sep 25, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 11,555 |
| Sep 24, 2025 | 38.50p | 38.21p | 38.21p | 38.50p | 1,624 |
| Sep 23, 2025 | 38.50p | 38.52p | 38.21p | 38.50p | 2,087 |
| Sep 22, 2025 | 38.50p | 38.95p | 38.50p | 38.50p | 18,465 |
| Sep 19, 2025 | 38.50p | 38.95p | 38.00p | 38.50p | 6,338 |
| Sep 18, 2025 | 38.50p | 39.00p | 39.00p | 38.50p | 3 |
| Sep 16, 2025 | 38.50p | 38.50p | 38.50p | 38.50p | 1,986 |
| Sep 15, 2025 | 38.50p | 38.80p | 38.50p | 38.50p | 21,163 |
| Sep 12, 2025 | 38.50p | 38.98p | 38.50p | 38.50p | 18,523 |
| Sep 11, 2025 | 38.50p | 38.50p | 38.50p | 38.50p | 2,647 |
| Sep 10, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 2,004 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Oxford Nanopore Technologies PLC | 141.50 | 5.83 |
| Jtc PLC | 1,358.00 | 5.11 |
| Hikma Pharmaceuticals PLC | 1,582.00 | 3.94 |
| Coca-Cola Europacific Partners PLC | 6,950.00 | 3.58 |
| Wpp PLC | 279.10 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 573.60 | -12.48 |
| International Consolidated Airlines Group S.A. | 370.50 | -10.53 |
| Me Group International PLC | 175.00 | -7.70 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Auto Trader Group PLC | 751.20 | -5.94 |
| Ceres Power Holdings PLC | 354.80 | -5.89 |