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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.45	0.45	0.45	0.45	0.45	0
August 14, 2025	0.48	0.45	0.45	0.5	0.42	3.99M
August 13, 2025	0.45	0.45	0.45	0.45	0.45	0
August 12, 2025	0.45	0.45	0.45	0.45	0.45	0
August 11, 2025	0.45	0.45	0.45	0.45	0.45	0
August 08, 2025	0.42	0.45	0.45	0.48	0.42	214,528
August 07, 2025	0.5	0.45	0.45	0.5	0.4	3,700
August 06, 2025	0.42	0.45	0.45	0.45	0.42	27,798
August 05, 2025	0.5	0.45	0.45	0.5	0.42	11,099
August 04, 2025	0.4	0.45	0.45	0.5	0.4	6,224
August 01, 2025	0.45	0.45	0.45	0.45	0.45	0
July 31, 2025	0.42	0.45	0.45	0.45	0.42	4,968
July 30, 2025	0.4	0.45	0.45	0.5	0.4	31,921
July 29, 2025	0.48	0.45	0.45	0.48	0.45	844
July 28, 2025	0.45	0.45	0.45	0.45	0.45	0
July 25, 2025	0.45	0.45	0.45	0.45	0.45	0
July 24, 2025	0.4	0.45	0.45	0.5	0.4	1.22M
July 23, 2025	0.41	0.41	0.41	0.42	0.41	335,000
July 22, 2025	0.45	0.45	0.45	0.45	0.45	140,000
July 21, 2025	0.5	0.45	0.45	0.5	0.4	16,120
July 18, 2025	0.41	0.45	0.45	0.5	0.4	133,566
July 17, 2025	0.4	0.45	0.45	0.45	0.4	2,800
July 16, 2025	0.42	0.45	0.45	0.46	0.42	1.11M
July 15, 2025	0.45	0.45	0.45	0.45	0.45	0
July 14, 2025	0.4	0.45	0.45	0.5	0.4	343,657
July 11, 2025	0.48	0.48	0.48	0.48	0.48	0
July 10, 2025	0.43	0.48	0.48	0.48	0.43	10,000
July 09, 2025	0.42	0.48	0.48	0.48	0.38	1.53M
July 08, 2025	0.48	0.5	0.5	0.5	0.48	20,000
July 07, 2025	0.5	0.5	0.5	0.5	0.5	0
July 04, 2025	0.44	0.5	0.5	0.5	0.44	51,394
July 03, 2025	0.5	0.5	0.5	0.5	0.5	0
July 02, 2025	0.45	0.5	0.5	0.5	0.4	5.21M
July 01, 2025	0.55	0.43	0.43	0.55	0.4	314,380
June 30, 2025	0.49	0.52	0.52	0.52	0.49	60,000
June 27, 2025	0.4	0.48	0.48	0.48	0.4	2,105
June 26, 2025	0.49	0.48	0.48	0.49	0.48	5,000
June 25, 2025	0.55	0.48	0.48	0.55	0.4	375,000
June 24, 2025	0.5	0.48	0.48	0.5	0.42	1.01M
June 23, 2025	0.48	0.48	0.48	0.55	0.4	1M
June 20, 2025	0.48	0.48	0.48	0.48	0.48	0
June 19, 2025	0.41	0.48	0.48	0.48	0.4	440,054
June 18, 2025	0.5	0.5	0.5	0.5	0.5	0
June 17, 2025	0.41	0.5	0.5	0.5	0.41	120,610
June 16, 2025	0.5	0.5	0.5	0.5	0.5	0
June 13, 2025	0.5	0.5	0.5	0.5	0.5	0
June 12, 2025	0.6	0.5	0.5	0.6	0.5	167
June 11, 2025	0.5	0.5	0.5	0.5	0.5	0
June 10, 2025	0.41	0.5	0.5	0.5	0.41	256
June 09, 2025	0.5	0.5	0.5	0.5	0.5	0
June 06, 2025	0.5	0.5	0.5	0.5	0.5	0
June 05, 2025	0.48	0.5	0.5	0.5	0.48	7,500
June 04, 2025	0.48	0.5	0.5	0.5	0.42	1.14M
June 03, 2025	0.48	0.48	0.48	0.48	0.48	0
June 02, 2025	0.55	0.48	0.48	0.55	0.48	364
May 30, 2025	0.55	0.48	0.48	0.55	0.41	14,120
May 29, 2025	0.45	0.48	0.48	0.48	0.45	140,000
May 28, 2025	0.48	0.48	0.48	0.48	0.48	0
May 27, 2025	0.48	0.48	0.48	0.48	0.48	0
May 23, 2025	0.48	0.48	0.48	0.48	0.48	0

Sancus Lending Group Limited (LEND.L) LSE