LSE · LEND · stock
Sancus Lending Group Limited (LEND) stock price history
Every LSE trading session of Sancus Lending Group Limited from Aug 5, 2005 to Sep 29, 2026: 5,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LEND adjusted close, 2005 to 2026
- £1.04
- All time high, 2007
- £0.0210
- 52 week high, £0.0000 low
- 5,346
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
LEND key facts
- Sancus Lending Group Limited (LEND) closed at £0.0082 on Sep 29, 2026 on LSE.
- LEND's all time high close is £1.04, set on Feb 1, 2007; its all time low close is £0.0000 on Jan 12, 2026.
- LEND's 52 week range is £0.0000 to £0.0210.
- LEND returned +83.3% over the year to Sep 29, 2026 and -71.1% over five years.
- Over ten years LEND returned -97%, -28.7% a year compounded.
- LEND's deepest drawdown was -100.0% from Feb 6, 2007 to Jan 12, 2026.
- DataCedar holds 5,346 daily sessions of LEND history from Aug 5, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LEND price chart, 2005 to 2026
LEND returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.5% |
| 3 months | -31.3% |
| 6 months | -21.4% |
| Year to date | +106.2% |
| 1 year | +83.3% |
| 3 years | +73.7% |
| 5 years | -71.1% |
| 10 years | -96.6% |
| Since Aug 5, 2005 | -99.2% |
| Compound annual growth, 21.1 years | -20.3% |
LEND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.04 on Feb 1, 2007
- All time low close
- £0.0000 on Jan 12, 2026
- 52 week high
- £0.0210 on Jan 29, 2026
- 52 week low
- £0.0000 on Jan 12, 2026
- Deepest drawdown
- -100.0% from Feb 6, 2007 to Jan 12, 2026, not yet recovered
- Best single session
- +9,900% on Jan 13, 2026
- Worst single session
- -99.0% on Jan 12, 2026
- Volatility, 1 year annualised
- 666.1%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2009, +112%
- Worst calendar year
- 2008, -87%
LEND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 5, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0040 | £0.0210 | £0.0000 | £0.0082 | +106.2% | 84.6M | 187 |
| 2025 | £0.0045 | £0.0064 | £0.0031 | £0.0040 | -11.1% | 32.7M | 253 |
| 2024 | £0.0075 | £0.0085 | £0.0015 | £0.0045 | -40.0% | 63.1M | 254 |
| 2023 | £0.0125 | £0.0170 | £0.0040 | £0.0075 | -40.0% | 59.2M | 251 |
| 2022 | £0.0250 | £0.0250 | £0.0120 | £0.0125 | -50.0% | 24.4M | 250 |
| 2021 | £0.0280 | £0.0400 | £0.0200 | £0.0250 | -10.7% | 44M | 253 |
| 2020 | £0.0460 | £0.0552 | £0.0171 | £0.0280 | -39.1% | 30.2M | 254 |
| 2019 | £0.0800 | £0.0820 | £0.0210 | £0.0460 | -43.2% | 24.7M | 253 |
| 2018 | £0.0976 | £0.1199 | £0.0750 | £0.0810 | -20.0% | 64.7M | 253 |
| 2017 | £0.2348 | £0.2849 | £0.0900 | £0.1013 | -55.5% | 48.8M | 252 |
| 2016 | £0.3748 | £0.4118 | £0.1850 | £0.2274 | -38.9% | 81.6M | 253 |
| 2015 | £0.6067 | £0.6487 | £0.3196 | £0.3721 | -38.1% | 75M | 253 |
| 2014 | £0.5074 | £0.6308 | £0.4986 | £0.6013 | +18.2% | 72.4M | 253 |
| 2013 | £0.5125 | £0.5521 | £0.4885 | £0.5085 | -0.6% | 42.5M | 253 |
| 2012 | £0.4536 | £0.5230 | £0.4130 | £0.5118 | +20.3% | 22M | 251 |
| 2011 | £0.3007 | £0.4551 | £0.2883 | £0.4255 | +46.3% | 13.7M | 252 |
| 2010 | £0.2631 | £0.3099 | £0.2483 | £0.2908 | +10.5% | 13.8M | 253 |
| 2009 | £0.1241 | £0.2978 | £0.0198 | £0.2631 | +112.1% | 6.8M | 253 |
| 2008 | £0.9619 | £0.9619 | £0.1241 | £0.1241 | -87.1% | 0 | 254 |
| 2007 | £1.03 | £1.04 | £0.9619 | £0.9619 | -6.2% | 0 | 253 |
| 2006 | £1.01 | £1.03 | £0.9011 | £1.03 | +1.0% | 0 | 252 |
| 2005 | £1.01 | £1.03 | £1.00 | £1.01 | n/a | 0 | 106 |
LEND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0082 | -36.5% |
| August 2026 | £0.0130 | +13.0% |
| July 2026 | £0.0115 | -4.2% |
| June 2026 | £0.0120 | 0.0% |
| May 2026 | £0.0120 | -4.0% |
| April 2026 | £0.0125 | +31.6% |
| March 2026 | £0.0095 | +18.7% |
| February 2026 | £0.0080 | -48.4% |
| January 2026 | £0.0155 | +287.5% |
| December 2025 | £0.0040 | 0.0% |
| November 2025 | £0.0040 | -9.1% |
| October 2025 | £0.0044 | -2.2% |
About the LEND data
Daily bars. 5,346 sessions from Aug 5, 2005 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LEND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LEND share price history
