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
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
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

*Close Price adjusted for both dividends and splits