Sancus Lending Group Limited (AIM:LEND)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
+0.0250 (3.03%)
Sep 25, 2026, 8:10 AM GMT
Sancus Lending Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.85 | 0.85 | 0.85 | 0.83 | 0.83 | - | 2,803 |
| Sep 24, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | - | 127,323 |
| Sep 23, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 20,086 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.80 | 0.83 | 0.83 | - | 15,000 |
| Sep 21, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | - | 138,609 |
| Sep 18, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 117,792 |
| Sep 17, 2026 | 0.90 | 0.95 | 0.82 | 0.83 | 0.83 | -10.81% | 1,030,396 |
| Sep 16, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 67,409 |
| Sep 15, 2026 | 0.95 | 1.15 | 0.91 | 0.93 | 0.93 | -7.50% | 2,134,994 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.91 | 1.00 | 1.00 | - | 9,200 |
| Sep 11, 2026 | 1.00 | 1.04 | 0.90 | 1.00 | 1.00 | - | 55,347 |
| Sep 10, 2026 | 1.00 | 0.93 | 0.90 | 1.00 | 1.00 | - | 43,811 |
| Sep 9, 2026 | 1.00 | 0.93 | 0.90 | 1.00 | 1.00 | - | 155,984 |
| Sep 8, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 543,813 |
| Sep 7, 2026 | 1.00 | 1.10 | 0.93 | 1.00 | 1.00 | - | 927,913 |
| Sep 4, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 681,109 |
| Sep 3, 2026 | 1.05 | 1.10 | 0.91 | 0.95 | 0.95 | -9.52% | 1,200,615 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | - | 1,759,196 |
| Sep 1, 2026 | 1.30 | 1.40 | 1.00 | 1.05 | 1.05 | -19.23% | 2,219,671 |
| Aug 28, 2026 | 1.30 | 1.39 | 1.20 | 1.30 | 1.30 | - | 1,250,143 |
| Aug 27, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 5,257 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.20 | 1.30 | 1.30 | - | 107,473 |
| Aug 25, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,536,156 |
| Aug 24, 2026 | 1.15 | 1.40 | 1.18 | 1.30 | 1.30 | 13.04% | 1,472,758 |
| Aug 21, 2026 | 1.15 | 1.18 | 1.18 | 1.15 | 1.15 | - | 152,000 |
| Aug 20, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 28,163 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 88,986 |
| Aug 18, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 193,195 |
| Aug 17, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 228,872 |
| Aug 14, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 82,842 |
| Aug 13, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 116,987 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 10, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 20,106 |
| Aug 7, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 137,641 |
| Aug 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 28,587 |
| Aug 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 129,302 |
| Aug 4, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 8,048 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 31, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 34,844 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 82,601 |
| Jul 28, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 23,963 |
| Jul 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 67,384 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 23, 2026 | 1.15 | 1.10 | 1.10 | 1.15 | 1.15 | - | 228,699 |
| Jul 22, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 758,784 |
| Jul 21, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 106,300 |
| Jul 20, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 18,398 |
| Jul 17, 2026 | 1.15 | 1.10 | 1.10 | 1.15 | 1.15 | - | 44,543 |