Sancus Lending Group Limited (AIM:LEND)
London
· Delayed Price · Currency is GBP · Price in GBX 1.305
+0.055 (4.40%)
Apr 28, 2026, 8:07 AM GMT
Sancus Lending Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 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 |
| 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 | - | - |
| Jan 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 12, 2026 | 0.40 | 0.50 | 0.34 | 0.40 | 0.40 | - | 201,066 |
| Jan 9, 2026 | 0.40 | 0.50 | 0.33 | 0.40 | 0.40 | - | 152,500 |
| Jan 8, 2026 | 0.40 | 0.49 | 0.36 | 0.40 | 0.40 | - | 1,759,819 |
| Jan 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 6, 2026 | 0.40 | 0.36 | 0.36 | 0.40 | 0.40 | - | 82,606 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 2, 2026 | 0.40 | 0.45 | 0.36 | 0.40 | 0.40 | - | 1,488 |
| Dec 31, 2025 | 0.40 | 0.41 | 0.41 | 0.40 | 0.40 | - | 4,666 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 24, 2025 | 0.40 | 0.45 | 0.45 | 0.40 | 0.40 | - | 4,688 |
| Dec 23, 2025 | 0.40 | 0.41 | 0.41 | 0.40 | 0.40 | - | 1,456 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 18, 2025 | 0.40 | 0.41 | 0.41 | 0.40 | 0.40 | - | 22 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 16, 2025 | 0.40 | 0.45 | 0.45 | 0.40 | 0.40 | - | 22 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 11, 2025 | 0.40 | 0.44 | 0.44 | 0.40 | 0.40 | - | 12,500 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 9, 2025 | 0.40 | 0.50 | 0.41 | 0.40 | 0.40 | - | 1,343,543 |
| Dec 8, 2025 | 0.40 | 0.45 | 0.37 | 0.40 | 0.40 | - | 9,444 |
| Dec 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |