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
10/03/2025 0.52p 0.52p 0.52p 0.52p 0
07/03/2025 0.52p 0.52p 0.48p 0.52p 27883
06/03/2025 0.52p 0.55p 0.48p 0.52p 36801
05/03/2025 0.52p 0.52p 0.48p 0.52p 213
04/03/2025 0.52p 0.52p 0.48p 0.52p 107410
03/03/2025 0.52p 0.52p 0.52p 0.52p 0
28/02/2025 0.52p 0.52p 0.52p 0.52p 0
27/02/2025 0.52p 0.52p 0.52p 0.52p 0
26/02/2025 0.52p 0.52p 0.52p 0.52p 0
25/02/2025 0.55p 0.60p 0.50p 0.52p 387079
24/02/2025 0.55p 0.55p 0.53p 0.55p 0
21/02/2025 0.55p 0.55p 0.53p 0.55p 0
20/02/2025 0.55p 0.55p 0.50p 0.55p 18000
19/02/2025 0.55p 0.55p 0.50p 0.55p 7014
18/02/2025 0.55p 0.55p 0.53p 0.55p 0
17/02/2025 0.55p 0.57p 0.55p 0.55p 4389
14/02/2025 0.55p 0.55p 0.53p 0.55p 0
13/02/2025 0.55p 0.60p 0.50p 0.55p 18034
12/02/2025 0.55p 0.55p 0.53p 0.55p 0
11/02/2025 0.55p 0.55p 0.53p 0.55p 0
10/02/2025 0.55p 0.57p 0.55p 0.55p 34
07/02/2025 0.55p 0.55p 0.53p 0.55p 0
06/02/2025 0.55p 0.57p 0.50p 0.55p 11719
05/02/2025 0.60p 0.60p 0.50p 0.55p 568774
04/02/2025 0.60p 0.60p 0.59p 0.60p 3000
03/02/2025 0.60p 0.64p 0.50p 0.60p 385334
31/01/2025 0.60p 0.60p 0.56p 0.60p 0
30/01/2025 0.45p 0.60p 0.45p 0.60p 1699706
29/01/2025 0.45p 0.45p 0.43p 0.45p 0
28/01/2025 0.45p 0.45p 0.43p 0.45p 0
27/01/2025 0.45p 0.48p 0.40p 0.45p 41883
24/01/2025 0.45p 0.45p 0.43p 0.45p 0
23/01/2025 0.45p 0.50p 0.40p 0.45p 76846
22/01/2025 0.45p 0.45p 0.43p 0.45p 0
21/01/2025 0.45p 0.45p 0.43p 0.45p 0
20/01/2025 0.45p 0.45p 0.43p 0.45p 0
17/01/2025 0.45p 0.50p 0.40p 0.45p 54387
16/01/2025 0.45p 0.50p 0.40p 0.49p 26416
15/01/2025 0.45p 0.45p 0.43p 0.45p 0
14/01/2025 0.45p 0.45p 0.41p 0.45p 20000
13/01/2025 0.45p 0.45p 0.43p 0.45p 0
10/01/2025 0.45p 0.45p 0.45p 0.45p 108455
09/01/2025 0.45p 0.50p 0.40p 0.45p 30797
08/01/2025 0.45p 0.45p 0.41p 0.45p 250000
07/01/2025 0.45p 0.46p 0.45p 0.45p 5923
06/01/2025 0.45p 0.45p 0.41p 0.45p 1726
03/01/2025 0.45p 0.45p 0.43p 0.45p 0
02/01/2025 0.45p 0.45p 0.43p 0.45p 0
31/12/2024 0.45p 0.45p 0.43p 0.45p 0
30/12/2024 0.45p 0.50p 0.40p 0.45p 11846
27/12/2024 0.45p 0.49p 0.45p 0.49p 19113
24/12/2024 0.45p 0.50p 0.40p 0.45p 16219
23/12/2024 0.45p 0.45p 0.40p 0.45p 38940
20/12/2024 0.45p 0.49p 0.40p 0.49p 47275
19/12/2024 0.45p 0.50p 0.40p 0.45p 235104
18/12/2024 0.45p 0.45p 0.43p 0.45p 0
17/12/2024 0.45p 0.50p 0.41p 0.45p 235477
16/12/2024 0.45p 0.45p 0.43p 0.45p 0
13/12/2024 0.45p 0.50p 0.40p 0.45p 5334
12/12/2024 0.45p 0.55p 0.40p 0.50p 1214307
11/12/2024 0.35p 0.51p 0.30p 0.45p 5759839
10/12/2024 0.30p 0.39p 0.29p 0.35p 2701737
09/12/2024 0.30p 0.30p 0.29p 0.30p 0
06/12/2024 0.30p 0.30p 0.29p 0.30p 0
05/12/2024 0.30p 0.30p 0.29p 0.30p 0
04/12/2024 0.30p 0.35p 0.30p 0.30p 15034
03/12/2024 0.30p 0.30p 0.29p 0.30p 0
02/12/2024 0.30p 0.30p 0.29p 0.30p 0
29/11/2024 0.30p 0.30p 0.29p 0.30p 0
28/11/2024 0.30p 0.30p 0.29p 0.30p 0
27/11/2024 0.30p 0.30p 0.28p 0.30p 0
26/11/2024 0.45p 0.45p 0.30p 0.30p 1231732
25/11/2024 0.50p 0.50p 0.45p 0.45p 30000
22/11/2024 0.50p 0.51p 0.50p 0.50p 0
21/11/2024 0.50p 0.51p 0.50p 0.50p 0
20/11/2024 0.50p 0.50p 0.46p 0.50p 651
19/11/2024 0.50p 0.51p 0.50p 0.50p 0
18/11/2024 0.50p 0.50p 0.40p 0.50p 10216
15/11/2024 0.50p 0.51p 0.49p 0.50p 36
14/11/2024 0.50p 0.51p 0.50p 0.50p 0
13/11/2024 0.50p 0.51p 0.50p 0.50p 0
12/11/2024 0.50p 0.51p 0.50p 0.50p 0
11/11/2024 0.50p 0.51p 0.50p 0.50p 0
08/11/2024 0.50p 0.51p 0.50p 0.50p 0
07/11/2024 0.50p 0.50p 0.40p 0.50p 6394
06/11/2024 0.50p 0.55p 0.40p 0.55p 12196
05/11/2024 0.50p 0.51p 0.50p 0.50p 0
04/11/2024 0.50p 0.51p 0.50p 0.50p 0
01/11/2024 0.50p 0.51p 0.50p 0.50p 0
31/10/2024 0.50p 0.52p 0.50p 0.50p 384
30/10/2024 0.50p 0.50p 0.50p 0.50p 0
29/10/2024 0.50p 0.50p 0.50p 0.50p 0
28/10/2024 0.50p 0.50p 0.50p 0.50p 0
25/10/2024 0.50p 0.50p 0.50p 0.50p 0
24/10/2024 0.50p 0.50p 0.50p 0.50p 0
23/10/2024 0.50p 0.50p 0.50p 0.50p 0
22/10/2024 0.50p 0.50p 0.40p 0.50p 9083
21/10/2024 0.50p 0.50p 0.50p 0.50p 0
18/10/2024 0.50p 0.52p 0.45p 0.50p 0
17/10/2024 0.50p 0.50p 0.40p 0.45p 326862
16/10/2024 0.50p 0.50p 0.47p 0.50p 0
15/10/2024 0.50p 0.50p 0.47p 0.50p 0
14/10/2024 0.50p 0.50p 0.47p 0.50p 0
11/10/2024 0.50p 0.50p 0.44p 0.50p 0
10/10/2024 0.50p 0.50p 0.47p 0.50p 0
09/10/2024 0.50p 0.50p 0.45p 0.50p 0
08/10/2024 0.50p 0.50p 0.45p 0.45p 19000
07/10/2024 0.50p 0.50p 0.49p 0.50p 0
04/10/2024 0.50p 0.50p 0.49p 0.50p 0
03/10/2024 0.50p 0.50p 0.49p 0.50p 0
02/10/2024 0.50p 0.50p 0.49p 0.50p 0
01/10/2024 0.50p 0.50p 0.40p 0.50p 111667
30/09/2024 0.50p 0.50p 0.40p 0.50p 20
27/09/2024 0.50p 0.50p 0.49p 0.50p 0
26/09/2024 0.50p 0.50p 0.49p 0.50p 0
25/09/2024 0.50p 0.50p 0.49p 0.50p 0
24/09/2024 0.50p 0.55p 0.49p 0.50p 0
23/09/2024 0.50p 0.55p 0.45p 0.55p 290354
20/09/2024 0.50p 0.50p 0.49p 0.50p 0
19/09/2024 0.53p 0.55p 0.44p 0.50p 101452
18/09/2024 0.55p 0.60p 0.46p 0.46p 493626
17/09/2024 0.40p 0.61p 0.40p 0.50p 3147561
16/09/2024 0.45p 0.45p 0.44p 0.45p 61880
13/09/2024 0.45p 0.50p 0.40p 0.45p 7741
12/09/2024 0.45p 0.50p 0.40p 0.45p 26915
11/09/2024 0.45p 0.50p 0.40p 0.45p 67725
10/09/2024 0.45p 0.50p 0.40p 0.45p 4550
09/09/2024 0.45p 0.45p 0.45p 0.45p 0
06/09/2024 0.45p 0.49p 0.45p 0.45p 435
05/09/2024 0.45p 0.50p 0.40p 0.45p 17674
04/09/2024 0.45p 0.45p 0.45p 0.45p 0
03/09/2024 0.45p 0.50p 0.40p 0.45p 38956
02/09/2024 0.45p 0.49p 0.40p 0.45p 233920
30/08/2024 0.45p 0.50p 0.40p 0.45p 57876
29/08/2024 0.45p 0.50p 0.40p 0.45p 42883
28/08/2024 0.45p 0.49p 0.45p 0.45p 412
27/08/2024 0.45p 0.45p 0.45p 0.45p 0
23/08/2024 0.45p 0.45p 0.40p 0.45p 60000
22/08/2024 0.45p 0.50p 0.40p 0.45p 11525
21/08/2024 0.45p 0.45p 0.45p 0.45p 0
20/08/2024 0.45p 0.45p 0.45p 0.45p 0
19/08/2024 0.46p 0.46p 0.40p 0.45p 2989
16/08/2024 0.46p 0.46p 0.42p 0.46p 47000
15/08/2024 0.46p 0.46p 0.46p 0.46p 0
14/08/2024 0.46p 0.50p 0.46p 0.46p 18951
13/08/2024 0.46p 0.50p 0.46p 0.46p 176
12/08/2024 0.46p 0.46p 0.42p 0.46p 433939
09/08/2024 0.46p 0.50p 0.42p 0.46p 27239
08/08/2024 0.45p 0.50p 0.42p 0.46p 59926
07/08/2024 0.51p 0.56p 0.45p 0.46p 21123
06/08/2024 0.51p 0.57p 0.51p 0.51p 0
05/08/2024 0.55p 0.60p 0.50p 0.51p 222763
02/08/2024 0.55p 0.55p 0.50p 0.55p 70357
01/08/2024 0.55p 0.60p 0.50p 0.55p 213664
31/07/2024 0.55p 0.56p 0.55p 0.55p 1457
30/07/2024 0.55p 0.55p 0.50p 0.55p 31000
29/07/2024 0.55p 0.55p 0.55p 0.55p 0
26/07/2024 0.55p 0.60p 0.50p 0.55p 52077
25/07/2024 0.55p 0.60p 0.50p 0.55p 21161
24/07/2024 0.55p 0.55p 0.55p 0.55p 0
23/07/2024 0.55p 0.55p 0.50p 0.55p 20000
22/07/2024 0.55p 0.60p 0.50p 0.55p 222714
19/07/2024 0.55p 0.60p 0.50p 0.55p 36658
18/07/2024 0.55p 0.60p 0.50p 0.55p 145651
17/07/2024 0.55p 0.55p 0.53p 0.55p 0
16/07/2024 0.55p 0.55p 0.53p 0.55p 0
15/07/2024 0.55p 0.60p 0.50p 0.55p 10416
12/07/2024 0.63p 0.65p 0.50p 0.54p 111720
11/07/2024 0.45p 0.70p 0.40p 0.63p 1594130
10/07/2024 0.45p 0.50p 0.40p 0.45p 116325
09/07/2024 0.45p 0.49p 0.40p 0.45p 52858
08/07/2024 0.63p 0.65p 0.50p 0.55p 565636
05/07/2024 0.48p 0.70p 0.43p 0.55p 2142956
04/07/2024 0.40p 0.55p 0.40p 0.48p 4669079
03/07/2024 0.18p 0.50p 0.18p 0.44p 7685967
02/07/2024 0.18p 0.18p 0.18p 0.18p 0
01/07/2024 0.23p 0.24p 0.18p 0.18p 225000
28/06/2024 0.23p 0.23p 0.20p 0.23p 33310
27/06/2024 0.23p 0.23p 0.22p 0.23p 0
26/06/2024 0.23p 0.23p 0.22p 0.23p 0
25/06/2024 0.23p 0.25p 0.20p 0.23p 75412
24/06/2024 0.23p 0.25p 0.23p 0.23p 300000
21/06/2024 0.23p 0.25p 0.20p 0.23p 53845
20/06/2024 0.23p 0.25p 0.20p 0.23p 73330
19/06/2024 0.25p 0.25p 0.20p 0.23p 125104
18/06/2024 0.25p 0.25p 0.25p 0.25p 4201
17/06/2024 0.25p 0.25p 0.23p 0.25p 0
14/06/2024 0.30p 0.28p 0.23p 0.25p 0
13/06/2024 0.29p 0.29p 0.25p 0.25p 3572
12/06/2024 0.29p 0.29p 0.20p 0.29p 145582
11/06/2024 0.30p 0.30p 0.26p 0.26p 12857
10/06/2024 0.38p 0.38p 0.24p 0.29p 882322
07/06/2024 0.38p 0.38p 0.35p 0.38p 9749
06/06/2024 0.38p 0.38p 0.38p 0.38p 0
05/06/2024 0.38p 0.38p 0.35p 0.38p 1175
04/06/2024 0.38p 0.40p 0.35p 0.38p 12491
03/06/2024 0.38p 0.38p 0.35p 0.38p 30000
31/05/2024 0.38p 0.38p 0.35p 0.38p 16620
30/05/2024 0.38p 0.38p 0.35p 0.38p 9644
29/05/2024 0.43p 0.43p 0.35p 0.38p 40279

*Close Price adjusted for both dividends and splits