Sancus Lending Group Limited (AIM:LEND)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.050 (5.26%)
Sep 4, 2026, 4:12 PM GMT
Sancus Lending Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | - | 58,997 |
| Jul 15, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 244,644 |
| Jul 14, 2026 | 1.15 | 1.20 | 1.18 | 1.15 | 1.15 | - | 12,260 |
| Jul 13, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 612 |
| Jul 10, 2026 | 1.10 | 1.20 | 1.00 | 1.15 | 1.15 | -4.17% | 295,924 |
| Jul 9, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 652,483 |
| Jul 8, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 43,365 |
| Jul 7, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 72,718 |
| Jul 6, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 11,742 |
| Jul 3, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,528 |
| Jul 2, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 72,586 |
| Jul 1, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 3,284 |
| Jun 30, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 9,537 |
| Jun 29, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 310,103 |
| Jun 26, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 56,835 |