Sancus Lending Group Limited (AIM:LEND)
London · Delayed Price · Currency is GBP · Price in GBX 0.9200
-0.1800 (-16.36%)
Mar 26, 2026, 2:16 PM GMT
Sancus Lending Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.10 | 1.18 | 0.92 | 1.05 | 1.05 | -4.55% | 48,088 |
| Mar 25, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 82,711 |
| Mar 24, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 927,783 |
| Mar 23, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 690,995 |
| Mar 20, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 2,664,832 |
| Mar 19, 2026 | 1.00 | 1.90 | 0.80 | 1.10 | 1.10 | 37.50% | 5,460,746 |
| Mar 18, 2026 | 0.80 | 1.00 | 0.91 | 0.80 | 0.80 | - | 16,252 |
| Mar 17, 2026 | 0.80 | 1.00 | 0.64 | 0.80 | 0.80 | - | 127,912 |
| Mar 16, 2026 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 4,686,333 |
| Mar 13, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 502 |
| Mar 12, 2026 | 0.80 | 1.00 | 0.63 | 0.80 | 0.80 | - | 180,664 |
| Mar 11, 2026 | 0.80 | 1.00 | 0.63 | 0.80 | 0.80 | - | 1,007,213 |
| Mar 10, 2026 | 0.80 | 1.00 | 0.85 | 0.80 | 0.80 | - | 160,994 |
| Mar 9, 2026 | 0.80 | 1.00 | 0.85 | 0.80 | 0.80 | - | 219,736 |
| Mar 6, 2026 | 0.80 | 0.85 | 0.61 | 0.80 | 0.80 | - | 235,769 |
| Mar 5, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 5,541 |
| Mar 4, 2026 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 162,793 |
| Mar 3, 2026 | 0.80 | 1.00 | 0.85 | 0.80 | 0.80 | - | 352,388 |
| Mar 2, 2026 | 0.80 | 1.00 | 0.85 | 0.80 | 0.80 | - | 19,291 |
| Feb 27, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 25,241 |
| Feb 26, 2026 | 0.80 | 0.85 | 0.64 | 0.80 | 0.80 | - | 7,941 |
| Feb 25, 2026 | 0.80 | 0.85 | 0.66 | 0.80 | 0.80 | - | 282,646 |
| Feb 24, 2026 | 0.80 | 0.85 | 0.61 | 0.80 | 0.80 | - | 3,430 |
| Feb 23, 2026 | 0.80 | 1.00 | 0.85 | 0.80 | 0.80 | - | 95,504 |
| Feb 20, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 8,823 |
| Feb 19, 2026 | 0.80 | 0.85 | 0.61 | 0.80 | 0.80 | - | 3,140 |
| Feb 18, 2026 | 0.85 | 1.00 | 0.64 | 0.80 | 0.80 | -5.88% | 321,959 |
| Feb 17, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 2,151,296 |
| Feb 16, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 734,094 |
| Feb 13, 2026 | 1.00 | 1.10 | 0.70 | 0.85 | 0.85 | -15.00% | 1,761,732 |
| Feb 12, 2026 | 1.05 | 1.50 | 0.80 | 1.00 | 1.00 | 11.11% | 5,785,808 |
| Feb 11, 2026 | 0.90 | 0.95 | 0.80 | 0.90 | 0.90 | - | 134,539 |
| Feb 10, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 158,405 |
| Feb 9, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,188,612 |
| Feb 6, 2026 | 0.90 | 1.05 | 0.80 | 0.90 | 0.90 | - | 925,848 |
| Feb 5, 2026 | 0.90 | 0.99 | 0.85 | 0.90 | 0.90 | - | 171,112 |
| Feb 4, 2026 | 1.05 | 1.20 | 0.80 | 0.90 | 0.90 | -14.29% | 2,144,450 |
| Feb 3, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 870,357 |
| Feb 2, 2026 | 1.55 | 1.68 | 0.80 | 1.05 | 1.05 | -32.26% | 5,750,912 |
| Jan 30, 2026 | 1.15 | 1.80 | 0.83 | 1.55 | 1.55 | 34.78% | 8,177,063 |
| Jan 29, 2026 | 1.75 | 2.10 | 1.00 | 1.15 | 1.15 | -34.29% | 5,836,207 |
| Jan 28, 2026 | 0.40 | 3.00 | 0.35 | 1.75 | 1.75 | 337.50% | 30,069,030 |
| Jan 27, 2026 | 0.40 | 0.30 | 0.30 | 0.40 | 0.40 | - | 1,500 |
| Jan 26, 2026 | 0.40 | 0.34 | 0.34 | 0.40 | 0.40 | - | 16,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 22, 2026 | 0.40 | 0.34 | 0.34 | 0.40 | 0.40 | - | 20,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |