Sancus Lending Group Limited - LEND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.4	0.4	0.4	0.4	787,500
December 03, 2025	0.4	0.4	0.4	0.4	0.4	787,500
December 02, 2025	0.4	0.4	0.4	0.4	0.4	309,015
December 01, 2025	0.4	0.4	0.4	0.45	0.4	309,015
November 28, 2025	0.4	0.4	0.4	0.4	0.31	3.04M
November 27, 2025	0.4	0.4	0.4	0.4	0.4	270,686
November 26, 2025	0.4	0.4	0.4	0.4	0.4	270,686
November 25, 2025	0.4	0.4	0.4	0.45	0.4	9,334
November 24, 2025	0.4	0.4	0.4	0.5	0.31	127,296
November 21, 2025	0.4	0.4	0.4	0.4	0.4	380,556
November 20, 2025	0.4	0.4	0.4	0.4	0.4	380,556
November 19, 2025	0.45	0.4	0.4	0.45	0.4	465,124
November 18, 2025	0.45	0.45	0.45	0.45	0.4	21,142
November 17, 2025	0.45	0.45	0.45	0.5	0.4	90,084
November 14, 2025	0.4	0.4	0.4	0.4	0.4	51,740
November 13, 2025	0.45	0.45	0.45	0.45	0.45	750,000
November 12, 2025	0.45	0.45	0.45	0.45	0.45	775,000
November 11, 2025	0.45	0.45	0.45	0.45	0.4	1.48M
November 10, 2025	0.45	0.45	0.45	0.45	0.45	1.25M
November 07, 2025	0.42	0.45	0.45	0.46	0.4	1.23M
November 06, 2025	0.43	0.45	0.45	0.45	0.4	50,049
November 05, 2025	0.45	0.45	0.45	0.5	0.4	101,034
November 04, 2025	0.44	0.45	0.45	0.5	0.4	42,829
November 03, 2025	0.44	0.44	0.44	0.44	0.44	110,204
October 31, 2025	0.44	0.44	0.44	0.44	0.4	110,204
October 30, 2025	0.44	0.44	0.44	0.44	0.44	3.05M
October 29, 2025	0.44	0.44	0.44	0.44	0.44	0
October 28, 2025	0.44	0.44	0.44	0.44	0.4	55,220
October 27, 2025	0.44	0.44	0.44	0.44	0.44	112,840
October 24, 2025	0.44	0.44	0.44	0.44	0.44	112,840
October 23, 2025	0.44	0.44	0.44	0.44	0.4	4,030
October 22, 2025	0.44	0.44	0.44	0.44	0.44	2.48M
October 21, 2025	0.44	0.44	0.44	0.44	0.44	2.48M
October 20, 2025	0.44	0.44	0.44	0.44	0.4	122,151
October 17, 2025	0.44	0.44	0.44	0.48	0.4	132,741
October 16, 2025	0.45	0.4	0.4	0.5	0.4	519,267
October 15, 2025	0.45	0.45	0.45	0.45	0.4	150,000
October 14, 2025	0.45	0.45	0.45	0.45	0.45	3.6M
October 13, 2025	0.45	0.45	0.45	0.45	0.45	3.6M
October 10, 2025	0.45	0.45	0.45	0.45	0.4	200,000
October 09, 2025	0.45	0.45	0.45	0.45	0.42	107,822
October 08, 2025	0.45	0.45	0.45	0.45	0.4	100,000
October 07, 2025	0.45	0.45	0.45	0.46	0.45	40,000
October 06, 2025	0.45	0.45	0.45	0.45	0.45	376,312
October 03, 2025	0.45	0.45	0.45	0.45	0.45	376,312
October 02, 2025	0.45	0.45	0.45	0.47	0.41	376,312
October 01, 2025	0.45	0.45	0.45	0.45	0.45	33,664
September 30, 2025	0.45	0.45	0.45	0.48	0.45	1,052
September 29, 2025	0.45	0.45	0.45	0.45	0.45	1.6M
September 26, 2025	0.45	0.45	0.45	0.45	0.41	100,000
September 25, 2025	0.45	0.45	0.45	0.45	0.41	75,000
September 24, 2025	0.45	0.45	0.45	0.45	0.41	75,000
September 23, 2025	0.45	0.45	0.45	0.45	0.41	50,042
September 22, 2025	0.45	0.45	0.45	0.45	0.45	126,000
September 19, 2025	0.45	0.45	0.45	0.47	0.45	9,000
September 18, 2025	0.45	0.45	0.45	0.45	0.45	6,090
September 17, 2025	0.45	0.45	0.45	0.48	0.41	441
September 16, 2025	0.45	0.45	0.45	0.45	0.45	126,000
September 15, 2025	0.45	0.45	0.45	0.45	0.45	126,000
September 12, 2025	0.45	0.45	0.45	0.47	0.45	9,000

Sancus Lending Group Limited (LEND.L) LSE