Sanderson Design Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 105.50 | 108.30 | 104.50 | 105.50 | 97.322 | 39,755 |
| 2024-03-07 | 105.50 | 108.00 | 103.00 | 105.50 | 97.322 | 17,135 |
| 2024-03-06 | 103.50 | 108.30 | 102.10 | 105.50 | 97.322 | 147,290 |
| 2024-03-05 | 103.50 | 106.30 | 101.78 | 103.50 | 95.477 | 48,907 |
| 2024-03-04 | 103.50 | 107.00 | 100.14 | 102.00 | 94.094 | 39,508 |
| 2024-03-01 | 103.50 | 104.20 | 100.50 | 103.50 | 95.477 | 493,516 |
| 2024-02-29 | 102.75 | 102.75 | 100.14 | 102.00 | 94.094 | 75,733 |
| 2024-02-28 | 103.50 | 106.00 | 100.25 | 103.50 | 95.477 | 19,880 |
| 2024-02-27 | 103.50 | 103.50 | 101.00 | 103.50 | 95.477 | 34,756 |
| 2024-02-26 | 101.50 | 104.20 | 100.00 | 100.00 | 92.249 | 144,214 |
| 2024-02-23 | 104.50 | 105.80 | 97.960 | 101.50 | 93.632 | 208,201 |
| 2024-02-22 | 103.00 | 106.40 | 101.14 | 104.50 | 96.400 | 74,985 |
| 2024-02-21 | 112.00 | 112.00 | 101.25 | 103.00 | 95.016 | 833,720 |
| 2024-02-20 | 112.00 | 112.00 | 110.00 | 112.00 | 103.32 | 103,573 |
| 2024-02-19 | 112.00 | 112.40 | 110.08 | 112.00 | 103.32 | 99,486 |
| 2024-02-16 | 112.00 | 112.50 | 110.08 | 112.00 | 103.32 | 75,464 |
| 2024-02-15 | 112.00 | 113.75 | 111.00 | 112.00 | 103.32 | 137,691 |
| 2024-02-14 | 112.00 | 112.30 | 110.08 | 112.00 | 103.32 | 1,895,615 |
| 2024-02-13 | 111.00 | 113.95 | 108.00 | 112.00 | 103.32 | 180,116 |
| 2024-02-12 | 111.00 | 115.00 | 108.12 | 111.00 | 102.40 | 185,827 |
| 2024-02-09 | 112.00 | 112.50 | 107.10 | 111.00 | 102.40 | 151,725 |
| 2024-02-08 | 123.00 | 123.00 | 105.00 | 110.00 | 101.47 | 467,053 |
| 2024-02-07 | 127.50 | 130.00 | 123.00 | 126.50 | 116.69 | 33,116 |
| 2024-02-06 | 127.50 | 127.90 | 124.38 | 127.50 | 117.62 | 202,045 |
| 2024-02-05 | 127.50 | 128.90 | 125.00 | 127.50 | 117.62 | 2,232,697 |
| 2024-02-02 | 127.50 | 130.00 | 127.20 | 127.50 | 117.62 | 22,437 |
| 2024-02-01 | 127.50 | 129.95 | 126.71 | 127.50 | 117.62 | 24,158 |
| 2024-01-31 | 127.50 | 129.85 | 125.10 | 127.50 | 117.62 | 122,261 |
| 2024-01-30 | 127.00 | 129.95 | 125.00 | 127.50 | 117.62 | 16,842 |
| 2024-01-29 | 127.00 | 128.92 | 125.08 | 127.00 | 117.16 | 32,278 |
| 2024-01-26 | 125.50 | 128.92 | 124.06 | 127.00 | 117.16 | 19,961 |
| 2024-01-25 | 124.50 | 127.00 | 122.40 | 125.50 | 115.77 | 33,273 |
| 2024-01-24 | 122.50 | 127.00 | 122.00 | 124.50 | 114.85 | 17,262 |
| 2024-01-23 | 122.50 | 125.00 | 121.25 | 123.50 | 113.93 | 54,377 |
| 2024-01-22 | 122.00 | 124.25 | 120.00 | 122.50 | 113.00 | 105,989 |
| 2024-01-19 | 122.50 | 123.50 | 118.14 | 122.00 | 112.54 | 97,268 |
| 2024-01-18 | 122.50 | 124.00 | 120.10 | 122.50 | 113.00 | 49,536 |
| 2024-01-17 | 122.50 | 124.75 | 121.10 | 122.50 | 113.00 | 45,576 |
| 2024-01-16 | 122.50 | 125.00 | 121.75 | 122.50 | 113.00 | 18,064 |
| 2024-01-15 | 121.50 | 125.00 | 121.00 | 122.50 | 113.00 | 66,493 |
| 2024-01-12 | 121.50 | 123.80 | 121.00 | 121.50 | 112.08 | 25,620 |
| 2024-01-11 | 121.50 | 122.75 | 119.00 | 121.50 | 112.08 | 32,763 |
| 2024-01-10 | 120.50 | 123.00 | 120.25 | 121.50 | 112.08 | 28,050 |
| 2024-01-09 | 119.00 | 121.40 | 119.00 | 119.00 | 109.78 | 16,357 |
| 2024-01-08 | 118.00 | 122.00 | 116.00 | 119.00 | 109.78 | 233,343 |
| 2024-01-05 | 118.00 | 120.88 | 116.50 | 118.00 | 108.85 | 37,229 |
| 2024-01-04 | 117.00 | 120.50 | 116.20 | 118.00 | 108.85 | 77,681 |
| 2024-01-03 | 116.50 | 119.00 | 115.00 | 117.00 | 107.93 | 45,725 |
| 2024-01-02 | 116.50 | 117.94 | 115.06 | 116.50 | 107.47 | 23,742 |
| 2023-12-29 | 116.50 | 118.00 | 115.06 | 116.50 | 107.47 | 4,865 |
| 2023-12-28 | 116.50 | 118.00 | 115.00 | 115.00 | 106.09 | 33,876 |
| 2023-12-27 | 116.50 | 118.00 | 111.00 | 115.00 | 106.09 | 16,267 |
| 2023-12-22 | 117.00 | 119.00 | 115.00 | 116.50 | 107.47 | 92,787 |
| 2023-12-21 | 117.00 | 119.00 | 117.00 | 117.00 | 107.93 | 17,879 |
| 2023-12-20 | 117.00 | 120.00 | 115.00 | 117.00 | 107.93 | 199,404 |
| 2023-12-19 | 117.00 | 120.00 | 116.65 | 117.00 | 107.93 | 12,966 |
| 2023-12-18 | 117.00 | 118.65 | 112.50 | 117.00 | 107.93 | 7,818 |
| 2023-12-15 | 117.00 | 118.80 | 115.65 | 117.00 | 107.93 | 32,456 |
| 2023-12-14 | 116.50 | 118.65 | 115.15 | 117.00 | 107.93 | 93,435 |
| 2023-12-13 | 116.50 | 116.50 | 115.00 | 116.50 | 107.47 | 71,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0100 GBP |
| 2025-10-23 | 0.0050 GBP |
| 2025-07-10 | 0.0100 GBP |
| 2024-10-24 | 0.0050 GBP |
| 2024-07-11 | 0.0275 GBP |
| 2023-10-19 | 0.0075 GBP |
| 2023-07-13 | 0.0275 GBP |
| 2022-10-27 | 0.0075 GBP |
| 2022-07-14 | 0.0275 GBP |
| 2021-10-21 | 0.0075 GBP |
| 2019-10-24 | 0.0052 GBP |
| 2019-07-18 | 0.0255 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.