Advertisement
Advertisement
Sancus Lending Group Limited (LEND.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:00AM GMT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 1.1000 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 38,000 |
| Mar 22, 2023 | 1.1500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 62,593 |
| Mar 21, 2023 | 1.2000 | 1.1000 | 1.1000 | 1.1500 | 1.1500 | 20,000 |
| Mar 20, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 17, 2023 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 1,001,600 |
| Mar 16, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 15, 2023 | 1.2000 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 261 |
| Mar 14, 2023 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 15,170 |
| Mar 13, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 10, 2023 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 23,971 |
| Mar 09, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 08, 2023 | 1.2000 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 6,865 |
| Mar 07, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 06, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 03, 2023 | 1.2000 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 12,044 |
| Mar 02, 2023 | 1.2000 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 210,000 |
| Mar 01, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 28, 2023 | 1.3500 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 48,450 |
| Feb 27, 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 133,883 |
| Feb 24, 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 142 |
| Feb 23, 2023 | 1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 71 |
| Feb 22, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 21, 2023 | 1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 71 |
| Feb 20, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 17, 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 3,412 |
| Feb 16, 2023 | 1.3500 | 1.3300 | 1.3300 | 1.3500 | 1.3500 | 225 |
| Feb 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 14, 2023 | 1.4000 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 190,000 |
| Feb 13, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 10, 2023 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 6,963 |
| Feb 09, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 08, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 07, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 06, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 03, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 02, 2023 | 1.4000 | 1.4600 | 1.3000 | 1.4000 | 1.4000 | 125,178 |
| Feb 01, 2023 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 820 |
| Jan 31, 2023 | 1.4000 | 1.3500 | 1.3000 | 1.4000 | 1.4000 | 40,714 |
| Jan 30, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 27, 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 547,009 |
| Jan 26, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 25, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 24, 2023 | 1.4000 | 1.5000 | 1.1000 | 1.4000 | 1.4000 | 514,954 |
| Jan 23, 2023 | 1.4000 | 1.3500 | 1.3500 | 1.4000 | 1.4000 | 62,624 |
| Jan 20, 2023 | 1.4000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 417,113 |
| Jan 19, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 18, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 17, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 16, 2023 | 1.3500 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 1,239 |
| Jan 13, 2023 | 1.3500 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 4,732 |
| Jan 12, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 8,798 |
| Jan 11, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 144,666 |
| Jan 10, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 09, 2023 | 1.3500 | 1.5000 | 1.3990 | 1.3500 | 1.3500 | 914 |
| Jan 06, 2023 | 1.3500 | 1.5500 | 1.3500 | 1.3500 | 1.3500 | 496,382 |
| Jan 05, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 04, 2023 | 1.3500 | 1.5000 | 1.4000 | 1.3500 | 1.3500 | 1,970,966 |
| Jan 03, 2023 | 1.2500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 50,224 |
| Dec 30, 2022 | 1.4500 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 53,062 |
| Dec 29, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 28, 2022 | 1.5000 | 1.4120 | 1.4120 | 1.5000 | 1.5000 | 33 |
| Dec 23, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 22, 2022 | 1.5000 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 589,111 |
| Dec 21, 2022 | 1.5500 | 1.4000 | 1.4000 | 1.5000 | 1.5000 | 131,566 |
| Dec 20, 2022 | 1.5500 | 1.4180 | 1.4180 | 1.5500 | 1.5500 | 66 |
| Dec 19, 2022 | 1.6000 | 1.4000 | 1.4000 | 1.5500 | 1.5500 | 110,000 |
| Dec 16, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 15, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 14, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 13, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 12, 2022 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 89,362 |
| Dec 09, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 08, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 07, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 06, 2022 | 1.6000 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1,394 |
| Dec 05, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 02, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 01, 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 1,776,948 |
| Nov 30, 2022 | 1.6000 | 1.5670 | 1.5670 | 1.6000 | 1.6000 | 195 |
| Nov 29, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 28, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 25, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 24, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Nov 23, 2022 | 1.6750 | 1.6670 | 1.6670 | 1.6750 | 1.6750 | 15,000 |
| Nov 22, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Nov 21, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Nov 18, 2022 | 1.7000 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 10,936 |
| Nov 17, 2022 | 1.7000 | 1.6750 | 1.6750 | 1.7000 | 1.7000 | 1,373 |
| Nov 16, 2022 | 1.7000 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 625,578 |
| Nov 15, 2022 | 1.7000 | 1.6500 | 1.6500 | 1.7000 | 1.7000 | 202 |
| Nov 14, 2022 | 1.7000 | 1.6700 | 1.6700 | 1.7000 | 1.7000 | 10,000 |
| Nov 11, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 10, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 09, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 08, 2022 | 1.7000 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 57 |
| Nov 07, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 04, 2022 | 1.7250 | 1.6800 | 1.6800 | 1.7000 | 1.7000 | 20,000 |
| Nov 03, 2022 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 517,106 |
| Nov 02, 2022 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| Nov 01, 2022 | 1.7250 | 1.8000 | 1.6800 | 1.7250 | 1.7250 | 1,772 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
