Sancus Lending Group Limited (AIM:LEND)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
+0.050 (4.35%)
May 28, 2026, 2:36 PM GMT
Sancus Lending Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 236,081 |
| May 26, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -8.00% | 146,678 |
| May 22, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 111,890 |
| May 21, 2026 | 1.25 | 1.18 | 1.10 | 1.25 | 1.25 | - | 127,367 |
| May 20, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 177,721 |
| May 19, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 60,725 |
| May 18, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 963,987 |
| May 15, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 552,168 |
| May 14, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 10,509 |
| May 13, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 22,599 |
| May 12, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 69,905 |
| May 11, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 210,298 |
| May 8, 2026 | 1.25 | 1.33 | 1.10 | 1.25 | 1.25 | - | 157,861 |
| May 7, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 215,606 |
| May 6, 2026 | 1.25 | 1.33 | 1.30 | 1.25 | 1.25 | - | 4,030 |
| May 5, 2026 | 1.25 | 1.33 | 1.10 | 1.25 | 1.25 | - | 20,813 |
| May 1, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 35,538 |
| Apr 30, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 89,034 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 28, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 83,139 |
| Apr 27, 2026 | 1.25 | 1.33 | 1.10 | 1.25 | 1.25 | - | 45,860 |
| Apr 24, 2026 | 1.25 | 1.33 | 1.32 | 1.25 | 1.25 | - | 50,685 |
| Apr 23, 2026 | 1.25 | 1.33 | 1.10 | 1.25 | 1.25 | - | 2,144 |
| Apr 22, 2026 | 1.25 | 1.32 | 1.13 | 1.25 | 1.25 | - | 11,786 |
| Apr 21, 2026 | 1.15 | 1.40 | 1.00 | 1.25 | 1.25 | 8.70% | 239,340 |
| Apr 20, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 207,543 |
| Apr 17, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 659,853 |
| 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 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 103,861 |
| Mar 30, 2026 | 1.05 | 1.17 | 0.90 | 0.95 | 0.95 | -9.52% | 65,510 |
| 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 |