LSE - Delayed Quote GBp
LendInvest plc (LINV.L)
29.50
+1.00
+(3.51%)
At close: 2:57:12 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 140,684 |
| May 8, 2025 | 27.00 | 28.00 | 27.70 | 28.50 | 28.50 | 58,111 |
| May 7, 2025 | 27.00 | 27.70 | 26.00 | 27.00 | 27.00 | 146,944 |
| May 6, 2025 | 27.00 | 27.70 | 26.50 | 27.00 | 27.00 | 125,418 |
| May 2, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 44,677 |
| May 1, 2025 | 27.00 | 28.00 | 26.27 | 27.00 | 27.00 | 15,586 |
| Apr 30, 2025 | 27.00 | 28.00 | 26.50 | 27.00 | 27.00 | 19,305 |
| Apr 29, 2025 | 27.00 | 28.60 | 27.27 | 27.00 | 27.00 | 13,667 |
| Apr 28, 2025 | 27.00 | 27.28 | 27.24 | 27.00 | 27.00 | 44,183 |
| Apr 25, 2025 | 27.00 | 28.00 | 26.16 | 27.00 | 27.00 | 39,275 |
| Apr 24, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 56,340 |
| Apr 23, 2025 | 27.00 | 28.00 | 26.95 | 27.00 | 27.00 | 117,388 |
| Apr 22, 2025 | 27.00 | 28.00 | 25.50 | 27.00 | 27.00 | 158,150 |
| Apr 17, 2025 | 27.00 | 26.80 | 25.00 | 27.00 | 27.00 | 85,096 |
| Apr 16, 2025 | 27.00 | 26.80 | 26.00 | 27.00 | 27.00 | 8,419 |
| Apr 15, 2025 | 27.00 | 26.00 | 26.00 | 27.00 | 27.00 | 8 |
| Apr 14, 2025 | 27.00 | 28.00 | 27.40 | 27.00 | 27.00 | 200 |
| Apr 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 10, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 31 |
| Apr 9, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 110,002 |
| Apr 8, 2025 | 27.00 | 26.38 | 25.10 | 27.00 | 27.00 | 60,102 |
| Apr 7, 2025 | 27.00 | 26.00 | 25.10 | 27.00 | 27.00 | 50,025 |
| Apr 4, 2025 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 22,504 |
| Apr 3, 2025 | 27.50 | 27.00 | 26.60 | 27.50 | 27.50 | 10,934 |
| Apr 2, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | 45 |
| Apr 1, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 5,108 |
| Mar 31, 2025 | 27.50 | 27.01 | 27.00 | 27.50 | 27.50 | 4,124 |
| Mar 28, 2025 | 27.70 | 27.40 | 27.40 | 27.50 | 27.50 | 17,500 |
| Mar 27, 2025 | 27.70 | 27.48 | 27.40 | 27.70 | 27.70 | 6,000 |
| Mar 26, 2025 | 27.70 | 27.48 | 27.48 | 27.70 | 27.70 | 2,407 |
| Mar 25, 2025 | 27.70 | 27.51 | 27.40 | 27.70 | 27.70 | 11,047 |
| Mar 24, 2025 | 27.70 | 27.50 | 27.40 | 27.70 | 27.70 | 5,903 |
| Mar 21, 2025 | 27.70 | 27.40 | 26.60 | 27.70 | 27.70 | 70,695 |
| Mar 20, 2025 | 27.50 | 27.40 | 27.00 | 27.70 | 27.70 | 15,050 |
| Mar 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 18, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 54,912 |
| Mar 17, 2025 | 27.50 | 27.60 | 27.27 | 27.50 | 27.50 | 14,000 |
| Mar 14, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 8 |
| Mar 13, 2025 | 27.50 | 27.60 | 27.20 | 27.60 | 27.60 | 5,722 |
| Mar 12, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 4,001 |
| Mar 11, 2025 | 27.50 | 27.69 | 27.69 | 27.50 | 27.50 | 6 |
| Mar 10, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 38,160 |
| Mar 7, 2025 | 27.50 | 28.00 | 27.27 | 27.50 | 27.50 | 9,600 |
| Mar 6, 2025 | 27.50 | 28.00 | 27.58 | 27.50 | 27.50 | 22,721 |
| Mar 5, 2025 | 27.50 | 28.00 | 27.00 | 27.80 | 27.80 | 44,313 |
| Mar 4, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 4,333 |
| Mar 3, 2025 | 27.50 | 27.80 | 27.60 | 27.50 | 27.50 | 6,115 |
| Feb 28, 2025 | 27.50 | 27.60 | 27.60 | 27.50 | 27.50 | 16,281 |
| Feb 27, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 4,578 |
| Feb 26, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 23,502 |
| Feb 25, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 4,008 |
| Feb 24, 2025 | 27.50 | 27.60 | 27.25 | 27.50 | 27.50 | 5,754 |
| Feb 21, 2025 | 27.50 | 27.60 | 27.00 | 27.60 | 27.60 | 4,309 |
| Feb 20, 2025 | 27.50 | 27.63 | 27.00 | 27.00 | 27.00 | 2,274 |
| Feb 19, 2025 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | 627 |
| Feb 18, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 2,002 |
| Feb 17, 2025 | 27.50 | 28.00 | 27.26 | 28.00 | 28.00 | 9,825 |
| Feb 14, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 15 |
| Feb 13, 2025 | 26.50 | 27.65 | 27.00 | 27.50 | 27.50 | 72,702 |
| Feb 12, 2025 | 25.50 | 26.75 | 25.90 | 26.50 | 26.50 | 134,629 |
| Feb 11, 2025 | 24.50 | 25.85 | 24.08 | 25.50 | 25.50 | 76,460 |
| Feb 10, 2025 | 24.00 | 24.96 | 23.15 | 24.00 | 24.00 | 6,786,715 |
| Feb 7, 2025 | 24.00 | 24.96 | 23.15 | 24.00 | 24.00 | 86,589 |
| Feb 6, 2025 | 24.00 | 24.96 | 23.35 | 24.00 | 24.00 | 91,190 |
| Feb 5, 2025 | 24.00 | 24.20 | 24.05 | 24.00 | 24.00 | 18,418 |
| Feb 4, 2025 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 22,886 |
| Feb 3, 2025 | 23.50 | 23.98 | 23.98 | 23.50 | 23.50 | 450 |
| Jan 31, 2025 | 23.50 | 23.40 | 23.00 | 23.50 | 23.50 | 9,015 |
| Jan 30, 2025 | 23.50 | 23.98 | 23.00 | 23.00 | 23.00 | 78,967 |
| Jan 29, 2025 | 23.50 | 23.00 | 22.25 | 23.50 | 23.50 | 81,034 |
| Jan 28, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 60,211 |
| Jan 27, 2025 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | 42,434 |
| Jan 24, 2025 | 23.50 | 23.49 | 23.49 | 23.50 | 23.50 | 374 |
| Jan 23, 2025 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | 4 |
| Jan 22, 2025 | 23.50 | 23.98 | 23.98 | 23.50 | 23.50 | 12 |
| Jan 21, 2025 | 23.50 | 23.98 | 23.49 | 23.50 | 23.50 | 31,896 |
| Jan 20, 2025 | 23.50 | 23.98 | 23.03 | 23.50 | 23.50 | 108 |
| Jan 17, 2025 | 23.50 | 23.98 | 22.60 | 23.50 | 23.50 | 3,201 |
| Jan 16, 2025 | 23.50 | 23.98 | 22.60 | 23.50 | 23.50 | 4,187 |
| Jan 15, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 8,727 |
| Jan 14, 2025 | 23.50 | 24.00 | 23.25 | 23.40 | 23.40 | 52,992 |
| Jan 13, 2025 | 23.50 | 23.68 | 23.18 | 23.50 | 23.50 | 34,799 |
| Jan 10, 2025 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | 23 |
| Jan 9, 2025 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | 6,367 |
| Jan 8, 2025 | 24.00 | 24.00 | 23.75 | 23.50 | 23.50 | 37,807 |
| Jan 7, 2025 | 24.00 | 24.96 | 23.00 | 24.00 | 24.00 | 7,187 |
| Jan 6, 2025 | 24.00 | 24.96 | 23.30 | 24.00 | 24.00 | 3,130 |
| Jan 3, 2025 | 24.00 | 23.60 | 23.30 | 24.00 | 24.00 | 57,451 |
| Jan 2, 2025 | 24.00 | 24.96 | 23.55 | 24.00 | 24.00 | 76,264 |
| Dec 31, 2024 | 24.50 | 25.00 | 23.84 | 23.50 | 23.50 | 40,508 |
| Dec 30, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 34,520 |
| Dec 27, 2024 | 24.50 | 24.80 | 24.80 | 24.50 | 24.50 | 497 |
| Dec 24, 2024 | 24.50 | 24.85 | 24.30 | 24.50 | 24.50 | 14,947 |
| Dec 23, 2024 | 24.50 | 24.30 | 24.30 | 24.50 | 24.50 | 9,279 |
| Dec 20, 2024 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 28,184 |
| Dec 19, 2024 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | 79,963 |
| Dec 18, 2024 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | 96 |
| Dec 17, 2024 | 25.00 | 24.26 | 24.26 | 25.00 | 25.00 | 1,765 |
| Dec 16, 2024 | 25.00 | 25.96 | 24.40 | 25.00 | 25.00 | 14,144 |
| Dec 13, 2024 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | 29,157 |
| Dec 12, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 68,264 |
| Dec 11, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 3,119 |
| Dec 10, 2024 | 25.50 | 25.98 | 25.15 | 25.50 | 25.50 | 73,441 |
| Dec 9, 2024 | 25.50 | 26.40 | 25.00 | 25.50 | 25.50 | 30,491 |
| Dec 6, 2024 | 25.50 | 25.98 | 25.10 | 25.50 | 25.50 | 2,702 |
| Dec 5, 2024 | 25.50 | 25.98 | 25.10 | 25.50 | 25.50 | 2,519 |
| Dec 4, 2024 | 25.50 | 26.80 | 25.00 | 25.50 | 25.50 | 41,291 |
| Dec 3, 2024 | 26.50 | 26.40 | 25.05 | 26.40 | 26.40 | 13,636 |
| Dec 2, 2024 | 26.50 | 27.00 | 26.15 | 26.50 | 26.50 | 42,958 |
| Nov 29, 2024 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | 8,448 |
| Nov 28, 2024 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | 19,207 |
| Nov 27, 2024 | 26.50 | 26.23 | 26.00 | 26.50 | 26.50 | 38,628 |
| Nov 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Nov 25, 2024 | 26.50 | 26.23 | 26.23 | 26.50 | 26.50 | 56 |
| Nov 22, 2024 | 26.50 | 26.23 | 26.05 | 26.50 | 26.50 | 3,369 |
| Nov 21, 2024 | 26.50 | 26.23 | 25.10 | 26.50 | 26.50 | 58,425 |
| Nov 20, 2024 | 26.50 | 26.23 | 26.20 | 26.50 | 26.50 | 35,200 |
| Nov 19, 2024 | 26.50 | 26.23 | 26.00 | 26.00 | 26.00 | 3,566 |
| Nov 18, 2024 | 26.50 | 26.23 | 26.23 | 26.50 | 26.50 | 250 |
| Nov 15, 2024 | 26.50 | 26.23 | 26.20 | 26.50 | 26.50 | 1,225 |
| Nov 14, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 10,029 |
| Nov 13, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 2,898 |
| Nov 12, 2024 | 26.50 | 26.23 | 26.23 | 26.50 | 26.50 | 200 |
| Nov 11, 2024 | 26.50 | 26.23 | 26.05 | 26.50 | 26.50 | 1,507 |
| Nov 8, 2024 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 559,225 |
| Nov 7, 2024 | 26.00 | 27.00 | 25.10 | 26.50 | 26.50 | 99,524 |
| Nov 6, 2024 | 25.50 | 25.98 | 25.02 | 25.50 | 25.50 | 5,476 |
| Nov 5, 2024 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 150,596 |
| Nov 4, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 9,039 |
| Nov 1, 2024 | 26.00 | 25.75 | 25.00 | 26.00 | 26.00 | 1,596 |
| Oct 31, 2024 | 26.00 | 25.99 | 25.00 | 26.00 | 26.00 | 5,595 |
| Oct 30, 2024 | 26.00 | 25.99 | 25.99 | 26.00 | 26.00 | 150 |
| Oct 29, 2024 | 26.00 | 27.00 | 25.89 | 26.00 | 26.00 | 42,618 |
| Oct 28, 2024 | 26.00 | 25.99 | 25.10 | 26.00 | 26.00 | 25,007 |
| Oct 25, 2024 | 26.00 | 26.90 | 25.99 | 26.00 | 26.00 | 10,637 |
| Oct 24, 2024 | 26.00 | 27.00 | 26.04 | 26.00 | 26.00 | 3,799 |
| Oct 23, 2024 | 26.00 | 25.10 | 25.00 | 26.00 | 26.00 | 2,981 |
| Oct 22, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 36,890 |
| Oct 21, 2024 | 26.00 | 26.96 | 25.30 | 26.00 | 26.00 | 16,749 |
| Oct 18, 2024 | 26.00 | 26.40 | 26.40 | 26.00 | 26.00 | 15 |
| Oct 17, 2024 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 8 |
| Oct 16, 2024 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | 29,393 |
| Oct 15, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 2,618 |
| Oct 14, 2024 | 27.00 | 27.00 | 26.02 | 26.50 | 26.50 | 5,076 |
| Oct 11, 2024 | 27.00 | 28.00 | 26.04 | 27.00 | 27.00 | 83 |
| Oct 10, 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 36,170 |
| Oct 9, 2024 | 27.50 | 27.20 | 27.20 | 27.50 | 27.50 | 50 |
| Oct 8, 2024 | 27.50 | 27.20 | 27.00 | 27.50 | 27.50 | 491 |
| Oct 7, 2024 | 27.50 | 26.40 | 26.40 | 26.40 | 26.40 | 5 |
| Oct 4, 2024 | 27.50 | 27.25 | 27.25 | 27.50 | 27.50 | 4,403 |
| Oct 3, 2024 | 27.50 | 27.35 | 27.00 | 27.50 | 27.50 | 3,340 |
| Oct 2, 2024 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | 7,000 |
| Oct 1, 2024 | 27.50 | 27.60 | 27.00 | 27.50 | 27.50 | 2,750 |
| Sep 30, 2024 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 34,536 |
| Sep 27, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Sep 26, 2024 | 27.50 | 28.00 | 27.28 | 27.50 | 27.50 | 3,607 |
| Sep 25, 2024 | 27.50 | 27.98 | 27.05 | 27.50 | 27.50 | 23,790 |
| Sep 24, 2024 | 27.50 | 28.00 | 27.65 | 27.50 | 27.50 | 4,464 |
| Sep 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Sep 20, 2024 | 27.50 | 27.77 | 27.05 | 27.50 | 27.50 | 25,948 |
| Sep 19, 2024 | 27.50 | 27.98 | 27.78 | 27.50 | 27.50 | 735 |
| Sep 18, 2024 | 27.50 | 27.02 | 27.02 | 27.50 | 27.50 | 222 |
| Sep 17, 2024 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 56,127 |
| Sep 16, 2024 | 28.00 | 28.96 | 27.04 | 28.00 | 28.00 | 6,127 |
| Sep 13, 2024 | 28.00 | 27.94 | 27.04 | 28.00 | 28.00 | 14,604 |
| Sep 12, 2024 | 28.00 | 28.96 | 27.25 | 28.00 | 28.00 | 18,166 |
| Sep 11, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 7,725 |
| Sep 10, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 92,068 |
| Sep 9, 2024 | 27.50 | 27.39 | 27.00 | 27.50 | 27.50 | 65,766 |
| Sep 6, 2024 | 29.00 | 29.00 | 26.50 | 27.50 | 27.50 | 63,873 |
| Sep 5, 2024 | 29.00 | 30.00 | 28.04 | 29.00 | 29.00 | 100 |
| Sep 4, 2024 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 53,421 |
| Sep 3, 2024 | 29.50 | 29.23 | 29.00 | 29.50 | 29.50 | 5,484 |
| Sep 2, 2024 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 3,682 |
| Aug 30, 2024 | 30.00 | 30.25 | 29.04 | 30.00 | 30.00 | 5,133 |
| Aug 29, 2024 | 30.00 | 29.04 | 29.04 | 30.00 | 30.00 | 3 |
| Aug 28, 2024 | 30.00 | 31.00 | 30.25 | 30.00 | 30.00 | 729 |
| Aug 27, 2024 | 30.00 | 29.12 | 29.04 | 30.00 | 30.00 | 4,010 |
| Aug 23, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 2,404 |
| Aug 22, 2024 | 30.00 | 30.96 | 30.96 | 30.00 | 30.00 | 1 |
| Aug 21, 2024 | 30.00 | 29.04 | 29.04 | 30.00 | 30.00 | 250 |
| Aug 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 19, 2024 | 30.00 | 30.96 | 29.04 | 30.00 | 30.00 | 15,894 |
| Aug 16, 2024 | 29.50 | 31.00 | 29.02 | 30.00 | 30.00 | 16,776 |
| Aug 15, 2024 | 29.50 | 30.60 | 29.02 | 29.50 | 29.50 | 4,136 |
| Aug 14, 2024 | 29.50 | 30.00 | 29.02 | 29.50 | 29.50 | 210,349 |
| Aug 13, 2024 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 759 |
| Aug 12, 2024 | 30.00 | 30.60 | 28.40 | 28.40 | 28.40 | 4,350 |
| Aug 9, 2024 | 29.50 | 29.70 | 29.70 | 29.50 | 29.50 | 1,683 |
| Aug 8, 2024 | 29.50 | 30.00 | 29.72 | 29.50 | 29.50 | 7,235 |
| Aug 7, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Aug 6, 2024 | 29.50 | 29.60 | 29.00 | 29.50 | 29.50 | 55,162 |
| Aug 5, 2024 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 18,581 |
| Aug 2, 2024 | 29.50 | 29.98 | 29.02 | 29.50 | 29.50 | 1,191 |
| Aug 1, 2024 | 28.50 | 29.45 | 28.02 | 29.50 | 29.50 | 2,304 |
| Jul 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jul 30, 2024 | 28.50 | 28.98 | 28.20 | 28.50 | 28.50 | 11,667 |
| Jul 29, 2024 | 28.50 | 28.98 | 28.98 | 28.50 | 28.50 | 150 |
| Jul 26, 2024 | 28.50 | 28.98 | 28.00 | 28.50 | 28.50 | 341 |
| Jul 25, 2024 | 28.50 | 28.98 | 28.00 | 28.50 | 28.50 | 4,498 |
| Jul 24, 2024 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 9,751 |
| Jul 23, 2024 | 28.00 | 28.49 | 27.04 | 28.00 | 28.00 | 6,266 |
| Jul 22, 2024 | 28.00 | 28.49 | 27.04 | 28.00 | 28.00 | 1,252 |
| Jul 19, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 7,448 |
| Jul 18, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 5,928 |
| Jul 17, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 4,442 |
| Jul 16, 2024 | 28.00 | 28.49 | 28.49 | 28.00 | 28.00 | 1 |
| Jul 15, 2024 | 28.00 | 27.50 | 27.04 | 28.00 | 28.00 | 227 |
| Jul 12, 2024 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | 2,297 |
| Jul 11, 2024 | 28.00 | 28.49 | 27.04 | 28.00 | 28.00 | 4,006 |
| Jul 10, 2024 | 28.50 | 29.00 | 27.00 | 27.00 | 27.00 | 25,659 |
| Jul 9, 2024 | 28.50 | 28.98 | 27.00 | 28.50 | 28.50 | 95,591 |
| Jul 8, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jul 5, 2024 | 28.50 | 28.98 | 28.02 | 28.50 | 28.50 | 4,139 |
| Jul 4, 2024 | 28.50 | 29.00 | 28.98 | 28.50 | 28.50 | 81 |
| Jul 3, 2024 | 28.50 | 28.98 | 28.62 | 28.50 | 28.50 | 3,778 |
| Jul 2, 2024 | 28.50 | 28.55 | 28.00 | 28.50 | 28.50 | 144,215 |
| Jul 1, 2024 | 28.50 | 28.13 | 28.13 | 28.50 | 28.50 | 2,800 |
| Jun 28, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 2,883 |
| Jun 27, 2024 | 28.50 | 28.01 | 28.01 | 28.50 | 28.50 | 6,788 |
| Jun 26, 2024 | 28.50 | 28.80 | 28.80 | 28.50 | 28.50 | 20 |
| Jun 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 24, 2024 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | 40 |
| Jun 21, 2024 | 28.50 | 28.80 | 28.02 | 28.50 | 28.50 | 6 |
| Jun 20, 2024 | 28.50 | 28.09 | 27.00 | 28.50 | 28.50 | 88,588 |
| Jun 19, 2024 | 28.50 | 29.00 | 27.98 | 28.50 | 28.50 | 6,865 |
| Jun 18, 2024 | 28.50 | 28.80 | 27.98 | 28.50 | 28.50 | 9,125 |
| Jun 17, 2024 | 29.00 | 29.20 | 27.00 | 28.50 | 28.50 | 56,436 |
| Jun 14, 2024 | 29.00 | 30.00 | 28.10 | 29.00 | 29.00 | 715 |
| Jun 13, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 27,984 |
| Jun 12, 2024 | 29.00 | 29.96 | 28.10 | 29.00 | 29.00 | 2,201 |
| Jun 11, 2024 | 29.00 | 30.00 | 29.96 | 29.00 | 29.00 | 3,001 |
| Jun 10, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 15,651 |
| Jun 7, 2024 | 29.00 | 29.96 | 28.00 | 29.00 | 29.00 | 15,399 |
| Jun 6, 2024 | 29.00 | 29.96 | 28.10 | 29.00 | 29.00 | 12,894 |
| Jun 5, 2024 | 29.00 | 29.96 | 28.65 | 29.00 | 29.00 | 10,715 |
| Jun 4, 2024 | 29.00 | 29.96 | 28.40 | 29.00 | 29.00 | 38,889 |
| Jun 3, 2024 | 28.50 | 28.98 | 28.98 | 28.50 | 28.50 | 124 |
| May 31, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 14,665 |
| May 30, 2024 | 28.50 | 29.00 | 27.40 | 28.50 | 28.50 | 17,912 |
| May 29, 2024 | 28.50 | 29.00 | 27.00 | 27.80 | 27.80 | 85,270 |
| May 28, 2024 | 28.50 | 29.00 | 27.80 | 28.50 | 28.50 | 4,960 |
| May 24, 2024 | 28.50 | 29.00 | 27.80 | 28.50 | 28.50 | 20,034 |
| May 23, 2024 | 28.50 | 28.22 | 28.00 | 28.50 | 28.50 | 30,248 |
| May 22, 2024 | 28.50 | 29.00 | 27.50 | 28.50 | 28.50 | 47,868 |
| May 21, 2024 | 28.50 | 29.00 | 28.70 | 28.50 | 28.50 | 117 |
| May 20, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 109,807 |
| May 17, 2024 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | 8 |
| May 16, 2024 | 28.50 | 28.10 | 28.00 | 28.50 | 28.50 | 17,786 |
| May 15, 2024 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | 977 |
| May 14, 2024 | 28.00 | 29.00 | 27.40 | 28.50 | 28.50 | 54,332 |
| May 13, 2024 | 27.00 | 29.00 | 27.26 | 28.00 | 28.00 | 6,533 |
| May 10, 2024 | 27.00 | 27.80 | 27.65 | 27.00 | 27.00 | 16,293 |
| May 9, 2024 | 27.00 | 28.00 | 26.26 | 27.00 | 27.00 | 1,346 |
Related Tickers
MAB1.L Mortgage Advice Bureau (Holdings) plc
892.00
+0.68%
GHLD Guild Holdings Company
13.51
+0.07%
PAG.L Paragon Banking Group PLC
889.00
+0.28%
OSB.L OSB Group Plc
482.20
-1.07%
ONIT Onity Group Inc.
37.87
+0.88%
BETR Better Home & Finance Holding Company
13.45
-0.30%
UWMC UWM Holdings Corporation
4.2150
+0.12%