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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.45	0.45	0.45	0.45	0.45	105,000
September 10, 2025	0.45	0.45	0.45	0.45	0.45	105,000
September 09, 2025	0.45	0.45	0.45	0.47	0.45	7,000
September 08, 2025	0.45	0.45	0.45	0.45	0.45	3.85M
September 05, 2025	0.45	0.45	0.45	0.45	0.45	2.02M
September 04, 2025	0.45	0.45	0.45	0.46	0.43	77,657
September 03, 2025	0.45	0.45	0.45	0.5	0.4	120,104
September 02, 2025	0.45	0.45	0.45	0.48	0.43	548,373
September 01, 2025	0.45	0.45	0.45	0.45	0.45	0
August 29, 2025	0.44	0.45	0.45	0.45	0.44	160,000
August 28, 2025	0.45	0.45	0.45	0.45	0.45	0
August 27, 2025	0.5	0.45	0.45	0.5	0.4	73,235
August 26, 2025	0.43	0.45	0.45	0.48	0.43	2,545
August 22, 2025	0.45	0.45	0.45	0.45	0.45	0
August 21, 2025	0.45	0.45	0.45	0.45	0.45	0
August 20, 2025	0.47	0.45	0.45	0.47	0.45	400,000
August 19, 2025	0.45	0.45	0.45	0.45	0.45	0
August 18, 2025	0.43	0.45	0.45	0.45	0.43	120
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

Sancus Lending Group Limited (LEND.L) LSE