Sanderson Design Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	117.00	119.00	115.00	116.50	107.47	75,966
2023-12-11	117.00	117.50	115.00	117.00	107.93	25,209
2023-12-08	118.00	118.88	115.00	117.00	107.93	26,548
2023-12-07	118.00	118.34	116.00	118.00	108.85	15,893
2023-12-06	122.50	125.00	116.14	118.00	108.85	70,261
2023-12-05	122.50	123.00	120.75	122.50	113.00	16,373
2023-12-04	117.50	125.00	116.25	122.50	113.00	111,892
2023-12-01	116.50	117.67	115.00	116.50	107.47	34,448
2023-11-30	116.50	117.97	115.70	116.50	107.47	58,550
2023-11-29	116.00	118.00	116.00	116.50	107.47	43,868
2023-11-28	115.00	117.00	113.50	115.00	106.09	78,291
2023-11-27	115.00	116.22	114.78	115.00	106.09	52,793
2023-11-24	115.00	119.50	113.55	115.00	106.09	56,196
2023-11-23	115.00	117.00	113.50	115.00	106.09	56,595
2023-11-22	115.00	115.00	113.50	114.50	105.62	207,565
2023-11-21	113.50	115.00	113.00	115.00	106.09	29,187
2023-11-20	113.50	114.20	111.00	113.50	104.70	76,498
2023-11-17	113.50	114.90	111.00	113.50	104.70	578,391
2023-11-16	113.50	116.50	112.00	113.50	104.70	32,108
2023-11-15	113.50	116.40	113.00	113.50	104.70	68,840
2023-11-14	113.50	115.60	112.87	113.50	104.70	47,316
2023-11-13	114.50	117.00	111.00	117.00	107.93	224,353
2023-11-10	114.50	117.00	114.50	114.50	105.62	28,863
2023-11-09	114.50	115.00	110.90	113.00	104.24	52,727
2023-11-08	115.50	116.00	113.20	115.50	106.55	46,323
2023-11-07	117.50	122.50	113.30	115.50	106.55	30,453
2023-11-06	112.50	120.00	111.55	117.50	108.39	116,717
2023-11-03	108.00	113.49	108.00	112.50	103.78	51,764
2023-11-02	107.00	110.00	106.66	107.50	99.167	14,526
2023-11-01	107.00	109.25	106.50	107.00	98.706	10,425
2023-10-31	107.00	107.00	105.34	107.00	98.706	660,500
2023-10-30	108.50	112.00	105.00	107.00	98.706	68,335
2023-10-27	103.00	104.90	100.06	103.00	95.016	204,216
2023-10-26	103.00	105.50	100.50	103.00	95.016	24,992
2023-10-25	103.00	105.38	103.00	103.00	95.016	13,318
2023-10-24	104.00	106.00	101.50	103.00	95.016	36,095
2023-10-23	104.50	105.75	100.25	104.00	95.939	44,197
2023-10-20	101.50	107.00	100.00	104.50	96.400	42,942
2023-10-19	102.50	106.00	100.90	106.00	97.784	74,270
2023-10-18	105.50	108.00	102.00	106.00	97.092	463,142
2023-10-17	106.00	107.00	103.00	106.00	97.092	11,508
2023-10-16	106.00	107.00	103.91	106.00	97.092	54,182
2023-10-13	106.50	106.62	103.52	105.00	96.176	652,742
2023-10-12	106.50	110.00	103.35	107.00	98.008	321,157
2023-10-11	105.55	109.95	105.55	108.50	99.382	218,459
2023-10-10	104.50	107.00	102.00	106.00	97.092	77,251
2023-10-09	105.50	107.00	104.00	104.50	95.718	28,236
2023-10-06	104.96	109.00	104.96	106.00	97.092	64,301
2023-10-05	104.50	106.00	102.25	106.00	97.092	99,027
2023-10-04	106.00	106.40	104.00	104.50	95.718	87,611
2023-10-03	104.50	106.90	104.00	106.00	97.092	190,049
2023-10-02	104.50	106.00	102.10	106.00	97.092	67,630
2023-09-29	103.00	106.50	102.50	104.50	95.718	23,502
2023-09-28	103.00	106.00	102.55	106.00	97.092	22,995
2023-09-27	103.00	103.00	102.40	103.00	94.344	31,003
2023-09-26	103.50	105.66	100.00	103.00	94.344	28,290
2023-09-25	103.50	107.00	100.00	103.50	94.802	24,728
2023-09-22	103.50	105.80	102.00	103.50	94.802	88,992
2023-09-21	103.50	105.90	101.00	105.50	96.634	23,776
2023-09-20	103.50	105.90	101.00	103.50	94.802	15,120

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.