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
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
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

*Close Price adjusted for both dividends and splits