Sancus Lending Group Limited NPV (LEND) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sancus Lending Group Limited NPV

Date Open High Low Close* Volume
22/12/2025 0.40p 0.40p 0.37p 0.40p 0
19/12/2025 0.40p 0.40p 0.37p 0.40p 0
18/12/2025 0.40p 0.41p 0.40p 0.40p 22
17/12/2025 0.40p 0.40p 0.37p 0.40p 0
16/12/2025 0.40p 0.45p 0.40p 0.40p 22
15/12/2025 0.40p 0.40p 0.37p 0.40p 0
12/12/2025 0.40p 0.40p 0.37p 0.40p 0
11/12/2025 0.40p 0.44p 0.40p 0.40p 12500
10/12/2025 0.40p 0.40p 0.37p 0.40p 0
09/12/2025 0.40p 0.50p 0.40p 0.40p 1343543
08/12/2025 0.40p 0.45p 0.37p 0.40p 9444
05/12/2025 0.40p 0.40p 0.37p 0.40p 0
04/12/2025 0.40p 0.40p 0.37p 0.40p 0
03/12/2025 0.40p 0.40p 0.37p 0.40p 0
02/12/2025 0.40p 0.40p 0.37p 0.40p 0
01/12/2025 0.40p 0.45p 0.40p 0.40p 296515
28/11/2025 0.40p 0.40p 0.31p 0.40p 2035286
27/11/2025 0.40p 0.40p 0.37p 0.40p 0
26/11/2025 0.40p 0.40p 0.37p 0.40p 0
25/11/2025 0.40p 0.45p 0.40p 0.40p 9334
24/11/2025 0.40p 0.50p 0.31p 0.40p 76148
21/11/2025 0.40p 0.40p 0.40p 0.40p 0
20/11/2025 0.40p 0.40p 0.40p 0.40p 0
19/11/2025 0.45p 0.47p 0.38p 0.40p 0
18/11/2025 0.45p 0.45p 0.40p 0.45p 10571
17/11/2025 0.45p 0.50p 0.40p 0.45p 90083
14/11/2025 0.45p 0.45p 0.40p 0.40p 45975
13/11/2025 0.45p 0.47p 0.45p 0.45p 0
12/11/2025 0.45p 0.47p 0.45p 0.45p 0
11/11/2025 0.45p 0.45p 0.40p 0.45p 25000
10/11/2025 0.45p 0.47p 0.45p 0.45p 0
07/11/2025 0.45p 0.46p 0.40p 0.45p 1204865
06/11/2025 0.45p 0.45p 0.40p 0.45p 25049
05/11/2025 0.45p 0.50p 0.40p 0.45p 76034
04/11/2025 0.44p 0.50p 0.40p 0.45p 42187
03/11/2025 0.44p 0.44p 0.44p 0.44p 0
31/10/2025 0.44p 0.44p 0.40p 0.44p 110204
30/10/2025 0.44p 0.44p 0.44p 0.44p 0
29/10/2025 0.44p 0.44p 0.44p 0.44p 0
28/10/2025 0.44p 0.44p 0.40p 0.44p 55220
27/10/2025 0.44p 0.44p 0.44p 0.44p 0
24/10/2025 0.44p 0.44p 0.44p 0.44p 0
23/10/2025 0.44p 0.44p 0.40p 0.44p 4030
22/10/2025 0.44p 0.44p 0.44p 0.44p 0
21/10/2025 0.44p 0.44p 0.44p 0.44p 0
20/10/2025 0.44p 0.44p 0.40p 0.44p 81434
17/10/2025 0.44p 0.48p 0.40p 0.44p 67741
16/10/2025 0.45p 0.50p 0.40p 0.40p 519267
15/10/2025 0.45p 0.45p 0.40p 0.45p 100000
14/10/2025 0.45p 0.45p 0.43p 0.45p 0
13/10/2025 0.45p 0.45p 0.43p 0.45p 0
10/10/2025 0.45p 0.45p 0.40p 0.45p 100000
09/10/2025 0.45p 0.45p 0.42p 0.45p 53911
08/10/2025 0.45p 0.45p 0.40p 0.45p 50000
07/10/2025 0.45p 0.46p 0.45p 0.45p 20000
06/10/2025 0.45p 0.45p 0.43p 0.45p 0
03/10/2025 0.45p 0.45p 0.43p 0.45p 0
02/10/2025 0.45p 0.47p 0.41p 0.45p 376312
01/10/2025 0.45p 0.45p 0.43p 0.45p 0
30/09/2025 0.45p 0.48p 0.45p 0.45p 1052
29/09/2025 0.45p 0.45p 0.43p 0.45p 0
26/09/2025 0.45p 0.45p 0.41p 0.45p 50000
25/09/2025 0.45p 0.45p 0.41p 0.45p 50000
24/09/2025 0.45p 0.45p 0.41p 0.45p 50000
23/09/2025 0.45p 0.45p 0.41p 0.45p 50021
22/09/2025 0.45p 0.45p 0.43p 0.45p 0
19/09/2025 0.45p 0.47p 0.45p 0.45p 4500
18/09/2025 0.45p 0.45p 0.43p 0.45p 0
17/09/2025 0.45p 0.48p 0.41p 0.45p 231
16/09/2025 0.45p 0.45p 0.45p 0.45p 0
15/09/2025 0.45p 0.45p 0.43p 0.45p 0
12/09/2025 0.45p 0.47p 0.45p 0.45p 4500
11/09/2025 0.45p 0.45p 0.45p 0.45p 0
10/09/2025 0.45p 0.45p 0.43p 0.45p 0
09/09/2025 0.45p 0.47p 0.45p 0.45p 3500
08/09/2025 0.45p 0.45p 0.43p 0.45p 0
05/09/2025 0.45p 0.45p 0.43p 0.45p 0
04/09/2025 0.45p 0.46p 0.43p 0.45p 77657
03/09/2025 0.45p 0.50p 0.40p 0.45p 120104
02/09/2025 0.45p 0.48p 0.43p 0.45p 276137
01/09/2025 0.45p 0.45p 0.43p 0.45p 0
29/08/2025 0.45p 0.45p 0.43p 0.45p 80000
28/08/2025 0.45p 0.45p 0.43p 0.45p 0
27/08/2025 0.45p 0.45p 0.43p 0.45p 51235
26/08/2025 0.45p 0.48p 0.43p 0.45p 1545
22/08/2025 0.45p 0.45p 0.43p 0.45p 0
21/08/2025 0.45p 0.45p 0.43p 0.45p 0
20/08/2025 0.45p 0.47p 0.45p 0.45p 200000
19/08/2025 0.45p 0.45p 0.43p 0.45p 0
18/08/2025 0.45p 0.45p 0.43p 0.45p 60
15/08/2025 0.45p 0.45p 0.43p 0.45p 0
14/08/2025 0.45p 0.49p 0.42p 0.45p 1426166
13/08/2025 0.45p 0.45p 0.43p 0.45p 0
12/08/2025 0.45p 0.45p 0.43p 0.45p 0
11/08/2025 0.45p 0.45p 0.43p 0.45p 0
08/08/2025 0.45p 0.48p 0.42p 0.45p 111264
07/08/2025 0.45p 0.50p 0.40p 0.45p 2950
06/08/2025 0.45p 0.45p 0.42p 0.45p 13899
05/08/2025 0.45p 0.50p 0.42p 0.45p 11099
04/08/2025 0.45p 0.50p 0.40p 0.45p 5624
01/08/2025 0.45p 0.45p 0.43p 0.45p 0
31/07/2025 0.45p 0.45p 0.42p 0.45p 2484
30/07/2025 0.45p 0.50p 0.40p 0.45p 31921
29/07/2025 0.45p 0.48p 0.45p 0.45p 422
28/07/2025 0.45p 0.45p 0.43p 0.45p 0
25/07/2025 0.45p 0.45p 0.43p 0.45p 0
24/07/2025 0.45p 0.50p 0.40p 0.45p 1216813
23/07/2025 0.45p 0.45p 0.41p 0.41p 330000
22/07/2025 0.45p 0.45p 0.45p 0.45p 70000
21/07/2025 0.45p 0.50p 0.40p 0.45p 16120
18/07/2025 0.45p 0.50p 0.40p 0.45p 125566
17/07/2025 0.45p 0.45p 0.40p 0.45p 1600
16/07/2025 0.45p 0.46p 0.42p 0.45p 793822
15/07/2025 0.45p 0.47p 0.45p 0.45p 0
14/07/2025 0.48p 0.50p 0.40p 0.45p 343657
11/07/2025 0.48p 0.48p 0.48p 0.48p 0
10/07/2025 0.48p 0.48p 0.43p 0.48p 5000
09/07/2025 0.50p 0.50p 0.38p 0.48p 786476
08/07/2025 0.50p 0.50p 0.48p 0.50p 10000
07/07/2025 0.50p 0.53p 0.50p 0.50p 0
04/07/2025 0.50p 0.50p 0.44p 0.50p 25697
03/07/2025 0.50p 0.53p 0.50p 0.50p 0
02/07/2025 0.43p 0.50p 0.40p 0.50p 5208151
01/07/2025 0.48p 0.55p 0.40p 0.43p 304380
30/06/2025 0.48p 0.52p 0.48p 0.52p 60000
27/06/2025 0.48p 0.48p 0.40p 0.48p 2105
26/06/2025 0.48p 0.49p 0.48p 0.48p 5000
25/06/2025 0.48p 0.55p 0.40p 0.48p 14890
24/06/2025 0.48p 0.50p 0.42p 0.48p 507500
23/06/2025 0.48p 0.55p 0.40p 0.48p 1001019
20/06/2025 0.48p 0.48p 0.48p 0.48p 0
19/06/2025 0.50p 0.50p 0.40p 0.48p 440054
18/06/2025 0.50p 0.54p 0.50p 0.50p 0
17/06/2025 0.50p 0.50p 0.41p 0.50p 118505
16/06/2025 0.50p 0.54p 0.50p 0.50p 0
13/06/2025 0.50p 0.54p 0.50p 0.50p 0
12/06/2025 0.50p 0.60p 0.50p 0.50p 167
11/06/2025 0.50p 0.54p 0.50p 0.50p 0
10/06/2025 0.50p 0.50p 0.41p 0.50p 128
09/06/2025 0.50p 0.54p 0.50p 0.50p 0
06/06/2025 0.50p 0.54p 0.50p 0.50p 0
05/06/2025 0.50p 0.50p 0.48p 0.50p 7500
04/06/2025 0.50p 0.50p 0.42p 0.50p 1140000
03/06/2025 0.48p 0.48p 0.48p 0.48p 0
02/06/2025 0.48p 0.55p 0.48p 0.48p 182
30/05/2025 0.48p 0.55p 0.41p 0.48p 14120
29/05/2025 0.48p 0.48p 0.45p 0.48p 70000
28/05/2025 0.48p 0.48p 0.48p 0.48p 0
27/05/2025 0.48p 0.48p 0.48p 0.48p 0
23/05/2025 0.48p 0.48p 0.48p 0.48p 0
22/05/2025 0.48p 0.48p 0.48p 0.48p 0
21/05/2025 0.48p 0.48p 0.48p 0.48p 0
20/05/2025 0.50p 0.57p 0.48p 0.48p 0
19/05/2025 0.50p 0.50p 0.42p 0.50p 132424
16/05/2025 0.50p 0.54p 0.50p 0.50p 0
15/05/2025 0.50p 0.50p 0.42p 0.50p 3500
14/05/2025 0.50p 0.50p 0.42p 0.50p 5600
13/05/2025 0.50p 0.53p 0.50p 0.50p 0
12/05/2025 0.50p 0.53p 0.50p 0.50p 0
09/05/2025 0.50p 0.54p 0.50p 0.50p 0
08/05/2025 0.50p 0.54p 0.50p 0.50p 0
07/05/2025 0.50p 0.54p 0.50p 0.50p 0
06/05/2025 0.50p 0.50p 0.42p 0.50p 500468
02/05/2025 0.50p 0.54p 0.50p 0.50p 0
01/05/2025 0.50p 0.54p 0.50p 0.50p 0
30/04/2025 0.50p 0.50p 0.40p 0.50p 1088000
29/04/2025 0.50p 0.50p 0.42p 0.50p 40000
28/04/2025 0.50p 0.54p 0.50p 0.50p 0
25/04/2025 0.50p 0.54p 0.50p 0.50p 0
24/04/2025 0.50p 0.55p 0.50p 0.50p 1204293
23/04/2025 0.50p 0.50p 0.40p 0.50p 8800
22/04/2025 0.50p 0.54p 0.50p 0.50p 0
17/04/2025 0.50p 0.54p 0.50p 0.50p 0
16/04/2025 0.50p 0.55p 0.50p 0.50p 27819
15/04/2025 0.50p 0.54p 0.50p 0.50p 0
14/04/2025 0.50p 0.54p 0.50p 0.50p 0
11/04/2025 0.50p 0.50p 0.49p 0.50p 8000
10/04/2025 0.50p 0.50p 0.40p 0.50p 6663
09/04/2025 0.50p 0.54p 0.50p 0.50p 0
08/04/2025 0.50p 0.54p 0.50p 0.50p 0
07/04/2025 0.50p 0.54p 0.50p 0.50p 0
04/04/2025 0.50p 0.50p 0.48p 0.50p 614655
03/04/2025 0.50p 0.50p 0.40p 0.50p 5357
02/04/2025 0.50p 0.53p 0.50p 0.50p 0
01/04/2025 0.50p 0.53p 0.50p 0.50p 0
31/03/2025 0.50p 0.51p 0.50p 0.50p 0
28/03/2025 0.50p 0.51p 0.50p 0.50p 0
27/03/2025 0.53p 0.53p 0.40p 0.50p 157786
26/03/2025 0.53p 0.57p 0.53p 0.53p 0
25/03/2025 0.53p 0.57p 0.53p 0.53p 0
24/03/2025 0.54p 0.57p 0.53p 0.53p 0
21/03/2025 0.54p 0.57p 0.54p 0.54p 0
20/03/2025 0.54p 0.60p 0.48p 0.54p 13963
19/03/2025 0.54p 0.57p 0.54p 0.54p 0
18/03/2025 0.54p 0.57p 0.54p 0.54p 0
17/03/2025 0.52p 0.54p 0.48p 0.54p 228889
14/03/2025 0.52p 0.52p 0.48p 0.52p 52212
13/03/2025 0.52p 0.52p 0.52p 0.52p 0
12/03/2025 0.52p 0.52p 0.52p 0.52p 0
11/03/2025 0.52p 0.55p 0.48p 0.52p 56138

*Close Price adjusted for both dividends and splits