LSE - Delayed Quote GBp

Sancus Lending Group Limited (LEND.L)

0.5500 0.0000 (0.00%)
At close: April 26 at 2:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5500 0.6000 0.5000 0.5500 0.5500 45,426
Apr 25, 2024 0.5500 0.6000 0.5000 0.5500 0.5500 372
Apr 24, 2024 0.5500 0.5000 0.5000 0.5500 0.5500 324
Apr 23, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Apr 22, 2024 0.5750 0.4600 0.4600 0.5750 0.5750 1,905,479
Apr 19, 2024 0.5750 0.5600 0.5600 0.5750 0.5750 7,028
Apr 18, 2024 0.5750 0.5870 0.5500 0.5750 0.5750 1,040,785
Apr 17, 2024 0.5750 0.5500 0.5500 0.5750 0.5750 4,545
Apr 16, 2024 0.5750 0.5600 0.5500 0.5750 0.5750 6,106
Apr 15, 2024 0.5750 0.6000 0.6000 0.5750 0.5750 833
Apr 12, 2024 0.5750 0.5500 0.5500 0.5750 0.5750 4,155
Apr 11, 2024 0.5750 0.5500 0.5500 0.5750 0.5750 4,942
Apr 10, 2024 0.5500 0.6000 0.5500 0.5750 0.5750 8,403
Apr 9, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Apr 8, 2024 0.5750 0.5600 0.5600 0.5750 0.5750 2,517
Apr 5, 2024 0.5750 0.6300 0.5600 0.6300 0.6300 28,390
Apr 4, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Apr 3, 2024 0.5750 0.6300 0.5500 0.5750 0.5750 9,115
Apr 2, 2024 0.5500 0.8000 0.5500 0.5750 0.5750 21,388
Mar 28, 2024 0.6750 0.7950 0.5500 0.7950 0.7950 242,145
Mar 27, 2024 0.7250 0.7500 0.6550 0.7500 0.7500 204,154
Mar 26, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Mar 25, 2024 0.7750 0.7500 0.7000 0.7250 0.7250 18,795
Mar 22, 2024 0.7750 0.7500 0.7500 0.7750 0.7750 17,666
Mar 21, 2024 0.7750 0.7500 0.7500 0.7750 0.7750 149
Mar 20, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 19, 2024 0.7750 0.7500 0.7500 0.7750 0.7750 8,000
Mar 18, 2024 0.7750 0.7510 0.7510 0.7750 0.7750 50,000
Mar 15, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 14, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 13, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 12, 2024 0.7750 0.7510 0.7510 0.7750 0.7750 187
Mar 11, 2024 0.7750 0.7510 0.7510 0.7750 0.7750 24,435
Mar 8, 2024 0.7750 0.7700 0.7540 0.7750 0.7750 16,339
Mar 7, 2024 0.8250 0.8250 0.7800 0.7750 0.7750 719,992
Mar 6, 2024 0.8250 0.8000 0.8000 0.8250 0.8250 20,000
Mar 5, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Mar 4, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Mar 1, 2024 0.8250 0.8010 0.8000 0.8250 0.8250 695,756
Feb 29, 2024 0.8250 0.8500 0.8500 0.8250 0.8250 117
Feb 28, 2024 0.8250 0.8000 0.8000 0.8250 0.8250 1,390
Feb 27, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 26, 2024 0.8250 0.8000 0.8000 0.8250 0.8250 34,290
Feb 23, 2024 0.8250 0.8010 0.8000 0.8250 0.8250 152,000
Feb 22, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 21, 2024 0.8250 0.8000 0.8000 0.8250 0.8250 8,484
Feb 20, 2024 0.8250 0.8250 0.7850 0.7850 0.7850 344,780
Feb 19, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 16, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 15, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 14, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 13, 2024 0.8250 0.8000 0.8000 0.8250 0.8250 2,086
Feb 12, 2024 0.8250 0.8050 0.8000 0.8250 0.8250 24,611
Feb 9, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 8, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 7, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 6, 2024 0.8250 0.8020 0.8000 0.8250 0.8250 34,480
Feb 5, 2024 0.8250 0.8300 0.8020 0.8250 0.8250 3,503,050
Feb 2, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 1, 2024 0.8000 0.8300 0.8000 0.8250 0.8250 2,536,461
Jan 31, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 30, 2024 0.8000 0.7560 0.7560 0.8000 0.8000 25,028
Jan 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 26, 2024 0.8000 0.8500 0.7570 0.8000 0.8000 344,583
Jan 25, 2024 0.8000 0.7500 0.7500 0.8000 0.8000 1,400
Jan 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 23, 2024 0.8000 0.7740 0.7740 0.8000 0.8000 20,000
Jan 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 19, 2024 0.8000 0.7500 0.7500 0.8000 0.8000 42
Jan 18, 2024 0.8000 0.7740 0.7740 0.8000 0.8000 2,797
Jan 17, 2024 0.8000 0.8100 0.7350 0.8000 0.8000 13,992
Jan 16, 2024 0.7750 0.8000 0.7500 0.8000 0.8000 316,545
Jan 15, 2024 0.7700 0.7700 0.7500 0.7750 0.7750 6,514
Jan 12, 2024 0.7750 0.7850 0.7550 0.7750 0.7750 7,129
Jan 11, 2024 0.7750 0.7350 0.7350 0.7750 0.7750 3,456
Jan 10, 2024 0.7750 0.7600 0.7550 0.7750 0.7750 75,925
Jan 9, 2024 0.7500 0.7500 0.7500 0.7750 0.7750 1,618
Jan 8, 2024 0.7500 0.7700 0.7000 0.7500 0.7500 102,967
Jan 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 4, 2024 0.7500 0.7010 0.7010 0.7500 0.7500 138
Jan 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 2, 2024 0.7500 0.7250 0.7250 0.7500 0.7500 91,290
Dec 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Dec 28, 2023 0.7250 0.7350 0.7000 0.7500 0.7500 40,860
Dec 27, 2023 0.7250 0.7350 0.7350 0.7250 0.7250 414
Dec 22, 2023 0.7250 0.7350 0.7350 0.7250 0.7250 5,000
Dec 21, 2023 0.7250 0.7000 0.7000 0.7250 0.7250 21,345
Dec 20, 2023 0.7250 0.7000 0.7000 0.7250 0.7250 7,535
Dec 19, 2023 0.7250 0.7000 0.7000 0.7250 0.7250 101,044
Dec 18, 2023 0.7150 0.7500 0.7000 0.7250 0.7250 11,253
Dec 15, 2023 0.7150 0.6800 0.6800 0.7150 0.7150 81,469
Dec 14, 2023 0.7050 0.7500 0.6800 0.7150 0.7150 438,885
Dec 13, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Dec 12, 2023 0.7450 0.7450 0.7450 0.7450 0.7450 -
Dec 11, 2023 0.7150 0.7450 0.6800 0.7450 0.7450 4,135
Dec 8, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Dec 7, 2023 0.6450 0.7300 0.6500 0.7050 0.7050 1,054,305
Dec 6, 2023 0.5000 0.6800 0.4950 0.6350 0.6350 2,315,528
Dec 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 4, 2023 0.4750 0.4850 0.4510 0.5000 0.5000 228,723
Dec 1, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 30, 2023 0.4750 0.5000 0.5000 0.4750 0.4750 1,000
Nov 29, 2023 0.4750 0.4510 0.4510 0.4750 0.4750 5,570
Nov 28, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 27, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 24, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 23, 2023 0.4750 0.5000 0.5000 0.4750 0.4750 3,000
Nov 22, 2023 0.4750 0.4700 0.4700 0.4750 0.4750 5,319
Nov 21, 2023 0.4750 0.4500 0.4500 0.4750 0.4750 190,000
Nov 20, 2023 0.4750 0.4500 0.4500 0.4750 0.4750 126,906
Nov 17, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 16, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 15, 2023 0.4750 0.4500 0.4500 0.4750 0.4750 159,095
Nov 14, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 13, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 10, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 9, 2023 0.4750 0.4500 0.4420 0.4750 0.4750 15,816
Nov 8, 2023 0.4750 0.4420 0.4420 0.4750 0.4750 8,500
Nov 7, 2023 0.4750 0.4500 0.4500 0.4750 0.4750 77,239
Nov 6, 2023 0.5000 0.4500 0.4500 0.4750 0.4750 88,566
Nov 3, 2023 0.5000 0.4500 0.4500 0.5000 0.5000 50,616
Nov 2, 2023 0.5000 0.5500 0.4500 0.5000 0.5000 4,954
Nov 1, 2023 0.5000 0.4460 0.4460 0.5000 0.5000 132,432
Oct 31, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 30, 2023 0.5000 0.4500 0.4000 0.5000 0.5000 507,923
Oct 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 26, 2023 0.5000 0.4500 0.4500 0.5000 0.5000 88,831
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 24, 2023 0.5000 0.4510 0.4500 0.5000 0.5000 2,733
Oct 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 19, 2023 0.5000 0.4500 0.4500 0.5000 0.5000 2,688
Oct 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 13, 2023 0.5000 0.5300 0.5300 0.5000 0.5000 10,000
Oct 12, 2023 0.5000 0.5500 0.4500 0.5000 0.5000 304
Oct 11, 2023 0.5000 0.4500 0.4500 0.4500 0.4500 1,000
Oct 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 9, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 6, 2023 0.5000 0.4530 0.4500 0.5000 0.5000 200,139
Oct 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 4, 2023 0.4750 0.5000 0.4500 0.5000 0.5000 9,402
Oct 3, 2023 0.4750 0.4530 0.4530 0.4750 0.4750 85,104
Oct 2, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Sep 29, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Sep 28, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Sep 27, 2023 0.4750 0.5000 0.5000 0.4750 0.4750 413
Sep 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 25, 2023 0.4750 0.5100 0.5100 0.5100 0.5100 4,000
Sep 22, 2023 0.4750 0.5000 0.4500 0.4750 0.4750 1,342
Sep 21, 2023 0.4750 0.5000 0.4530 0.4750 0.4750 767,890
Sep 20, 2023 0.5250 0.6000 0.4500 0.4750 0.4750 7,198,701
Sep 19, 2023 0.5250 0.4600 0.4500 0.5250 0.5250 131,574
Sep 18, 2023 0.5250 0.5450 0.4900 0.5250 0.5250 148,451
Sep 15, 2023 0.5250 0.5460 0.4520 0.5250 0.5250 101,000
Sep 14, 2023 0.4750 0.4900 0.4000 0.5250 0.5250 630,103
Sep 13, 2023 0.5250 0.5000 0.4740 0.4750 0.4750 229,631
Sep 12, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Sep 11, 2023 0.6250 0.6500 0.5030 0.5250 0.5250 667,026
Sep 8, 2023 0.6250 0.7000 0.6400 0.6250 0.6250 376,027
Sep 7, 2023 0.6250 0.6000 0.6000 0.6250 0.6250 6,602
Sep 6, 2023 0.6500 0.6100 0.6100 0.6250 0.6250 70,117
Sep 5, 2023 0.6500 0.6220 0.6220 0.6500 0.6500 69,832
Sep 4, 2023 0.7250 0.7500 0.7000 0.6500 0.6500 307,838
Sep 1, 2023 0.7250 0.7500 0.6550 0.6550 0.6550 71,689
Aug 31, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Aug 30, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Aug 29, 2023 0.7250 0.7400 0.7400 0.7250 0.7250 11,017
Aug 25, 2023 0.7500 0.7560 0.7560 0.7250 0.7250 1,221
Aug 24, 2023 0.8500 0.8800 0.7000 0.7500 0.7500 223,646
Aug 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 12,160
Aug 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 21, 2023 0.8500 0.7600 0.7600 0.8500 0.8500 125
Aug 18, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 17, 2023 0.8500 0.9000 0.7560 0.8500 0.8500 414,052
Aug 16, 2023 0.8500 0.9000 0.7550 0.8500 0.8500 41,765
Aug 15, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 14, 2023 0.8500 0.7780 0.7030 0.8500 0.8500 93,378
Aug 11, 2023 0.8500 0.9900 0.7030 0.8500 0.8500 31,105
Aug 10, 2023 0.8500 0.8200 0.7900 0.8500 0.8500 197,155
Aug 9, 2023 0.8500 0.9920 0.7030 0.8500 0.8500 25,858
Aug 8, 2023 0.8500 0.8000 0.8000 0.8500 0.8500 7,000
Aug 7, 2023 0.8500 0.9920 0.7030 0.8500 0.8500 13,610
Aug 4, 2023 0.8500 1.0000 0.8200 0.8500 0.8500 1,112,412
Aug 3, 2023 0.7500 0.9500 0.8150 0.8500 0.8500 1,092,908
Aug 2, 2023 0.7000 0.8000 0.6000 0.7500 0.7500 445,489
Aug 1, 2023 0.7000 0.7650 0.7650 0.7000 0.7000 13,255
Jul 31, 2023 0.7000 0.7650 0.6020 0.7000 0.7000 11,867
Jul 28, 2023 0.7000 0.7650 0.6360 0.7000 0.7000 31,900
Jul 27, 2023 0.7000 0.8000 0.6000 0.6350 0.6350 14,811
Jul 26, 2023 0.7000 0.8050 0.6000 0.7000 0.7000 45,772
Jul 25, 2023 0.7500 0.8000 0.6000 0.8000 0.8000 71,512
Jul 24, 2023 0.7500 0.6350 0.6350 0.7500 0.7500 60,000
Jul 21, 2023 0.7000 0.8000 0.6350 0.7000 0.7000 52,650
Jul 20, 2023 0.7000 0.8000 0.6000 0.7000 0.7000 20,292
Jul 19, 2023 0.7000 0.8000 0.6060 0.7000 0.7000 149,112
Jul 18, 2023 0.6750 0.7800 0.7400 0.7400 0.7400 48,137
Jul 17, 2023 0.8000 0.8000 0.6200 0.6750 0.6750 129,506
Jul 14, 2023 0.8000 0.9000 0.7000 0.8000 0.8000 27,738
Jul 13, 2023 0.8000 0.8000 0.7000 0.8000 0.8000 122,909
Jul 12, 2023 0.8000 0.8000 0.7100 0.8000 0.8000 239,483
Jul 11, 2023 0.8000 0.8000 0.7000 0.8000 0.8000 18,685
Jul 10, 2023 0.8000 0.8000 0.7100 0.8000 0.8000 60,474
Jul 7, 2023 0.7500 0.8000 0.7200 0.8000 0.8000 41,136
Jul 6, 2023 0.7000 0.7770 0.7770 0.7500 0.7500 73,540
Jul 5, 2023 0.6500 0.7900 0.6550 0.7000 0.7000 911,962
Jul 4, 2023 0.7500 0.7000 0.6000 0.6500 0.6500 415,833
Jul 3, 2023 0.7500 0.7700 0.7000 0.7500 0.7500 28,640
Jun 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 29, 2023 0.7250 0.7450 0.7000 0.7500 0.7500 37,506
Jun 28, 2023 0.7250 0.7400 0.7000 0.7250 0.7250 79,769
Jun 27, 2023 0.9000 0.8000 0.7000 0.7250 0.7250 63,422
Jun 26, 2023 0.7750 0.8500 0.7000 0.7750 0.7750 24,130
Jun 23, 2023 0.7750 0.8200 0.7000 0.7750 0.7750 54,740
Jun 22, 2023 0.7750 0.8500 0.7000 0.7750 0.7750 138,420
Jun 21, 2023 0.9000 1.0000 0.8000 0.7750 0.7750 111,111
Jun 20, 2023 0.8000 1.0000 0.6500 0.9000 0.9000 1,668,980
Jun 19, 2023 0.9000 1.0000 0.8000 0.8000 0.8000 232,443
Jun 16, 2023 1.0000 1.0000 0.8000 0.9000 0.9000 797,373
Jun 15, 2023 1.2250 1.2500 0.9800 1.0000 1.0000 1,396,646
Jun 14, 2023 1.1500 1.6000 1.1000 1.2250 1.2250 4,204,600
Jun 13, 2023 0.6500 1.7000 0.6650 1.2000 1.2000 10,553,420
Jun 12, 2023 0.4500 0.7000 0.4200 0.6500 0.6500 1,648,457
Jun 9, 2023 0.4500 0.5000 0.4000 0.4500 0.4500 6,685,442
Jun 8, 2023 0.5500 0.5000 0.4000 0.4500 0.4500 525,809
Jun 7, 2023 0.6500 0.7000 0.5000 0.5850 0.5850 168,831
Jun 6, 2023 0.7000 0.6000 0.5000 0.6500 0.6500 543,461
Jun 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 26, 2023 0.8000 0.8000 0.6000 0.7000 0.7000 258,078
May 25, 2023 0.8000 0.6000 0.6000 0.8000 0.8000 5,281
May 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 23, 2023 0.8000 0.8500 0.6000 0.8000 0.8000 25,803
May 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 19, 2023 0.8000 0.8500 0.8500 0.8000 0.8000 18,329
May 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 17, 2023 0.8000 0.9000 0.9000 0.8000 0.8000 5,555
May 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 15, 2023 0.8000 0.9000 0.9000 0.8000 0.8000 555
May 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 11, 2023 0.9000 0.8000 0.6000 0.8000 0.8000 200,342
May 10, 2023 0.9000 1.0000 0.8000 0.9000 0.9000 797
May 9, 2023 0.9000 0.8000 0.8000 0.9000 0.9000 5,258
May 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 4, 2023 0.9000 1.0000 0.8000 0.9000 0.9000 11,196
May 3, 2023 1.0000 0.8200 0.8000 0.9000 0.9000 72,053
May 2, 2023 1.0000 1.0400 1.0400 1.0000 1.0000 192
Apr 28, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 27, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 26, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -