LSE · LINV · stock
LendInvest plc (LINV) stock price history
Every LSE trading session of LendInvest plc from Jul 14, 2021 to Sep 28, 2026: 1,315 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LINV adjusted close, 2021 to 2026
- £2.27
- All time high, 2021
- £0.4080
- 52 week high, £0.2350 low
- 1,315
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LINV key facts
- LendInvest plc (LINV) closed at £0.2850 on Sep 28, 2026 on LSE.
- LINV's all time high close is £2.27, set on Aug 25, 2021; its all time low close is £0.2300 on Jan 28, 2025.
- LINV's 52 week range is £0.2350 to £0.4080.
- LINV returned -26.0% over the year to Sep 28, 2026 and -86.9% over five years.
- Since Jul 14, 2021 LINV returned -86%, -31.0% a year compounded.
- LINV's deepest drawdown was -89.9% from Aug 25, 2021 to Jan 28, 2025.
- DataCedar holds 1,315 daily sessions of LINV history from Jul 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LINV price chart, 2021 to 2026
LINV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +16.3% |
| 6 months | +3.6% |
| Year to date | -21.9% |
| 1 year | -26.0% |
| 3 years | -32.1% |
| 5 years | -86.9% |
| 10 years | n/a |
| Since Jul 14, 2021 | -85.6% |
| Compound annual growth, 5.2 years | -31.0% |
LINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.27 on Aug 25, 2021
- All time low close
- £0.2300 on Jan 28, 2025
- 52 week high
- £0.4080 on Oct 14, 2025
- 52 week low
- £0.2350 on Jun 4, 2026
- Deepest drawdown
- -89.9% from Aug 25, 2021 to Jan 28, 2025, not yet recovered
- Best single session
- +21.9% on Oct 20, 2022
- Worst single session
- -30.3% on Oct 10, 2022
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2023, -67%
LINV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.3650 | £0.3700 | £0.2350 | £0.2850 | -21.9% | 25.8M | 187 |
| 2025 | £0.2400 | £0.4595 | £0.2225 | £0.3650 | +55.3% | 29.4M | 253 |
| 2024 | £0.2700 | £0.3100 | £0.2384 | £0.2350 | -13.0% | 5.5M | 254 |
| 2023 | £0.8193 | £0.9694 | £0.2525 | £0.2700 | -67.0% | 18.6M | 251 |
| 2022 | £2.10 | £2.20 | £0.5396 | £0.8193 | -60.9% | 8.7M | 250 |
| 2021 | £1.90 | £2.29 | £1.90 | £2.10 | n/a | 5.8M | 120 |
LINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2850 | -6.6% |
| August 2026 | £0.3050 | +1.7% |
| July 2026 | £0.3000 | +22.4% |
| June 2026 | £0.2450 | -2.8% |
| May 2026 | £0.2520 | -3.1% |
| April 2026 | £0.2600 | -1.9% |
| March 2026 | £0.2650 | -13.1% |
| February 2026 | £0.3050 | -11.6% |
| January 2026 | £0.3450 | -5.5% |
| December 2025 | £0.3650 | -2.7% |
| November 2025 | £0.3750 | 0.0% |
| October 2025 | £0.3750 | -2.6% |
About the LINV data
Daily bars. 1,315 sessions from Jul 14, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LINV share price history
