Sancus Lending Group Limited (AIM:LEND)
London · Delayed Price · Currency is GBP · Price in GBX 1.263
+0.113 (9.78%)
Apr 17, 2026, 4:12 PM GMT
Sancus Lending Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.27 | 1.30 | 1.00 | 1.26 | - | 9.30% | 1,069,281 |
| Apr 16, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 39,694 |
| Apr 15, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 19,811 |
| Apr 14, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 104,113 |
| Apr 13, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 164,184 |
| Apr 10, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 333,221 |
| Apr 9, 2026 | 1.15 | 1.27 | 1.02 | 1.15 | 1.15 | - | 601,120 |
| Apr 8, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | -11.54% | 197,006 |
| Apr 7, 2026 | 1.15 | 1.30 | 1.02 | 1.30 | 1.30 | 13.04% | 122,689 |
| Apr 2, 2026 | 1.15 | 1.27 | 1.02 | 1.15 | 1.15 | - | 193,914 |
| Apr 1, 2026 | 0.95 | 1.20 | 0.93 | 1.15 | 1.15 | 21.05% | 230,830 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | - | 103,861 |
| Mar 30, 2026 | 1.17 | 1.17 | 0.90 | 0.95 | 0.95 | -9.52% | 65,509 |
| Mar 27, 2026 | 1.05 | 1.17 | 0.92 | 1.05 | 1.05 | - | 544,976 |
| 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 |