Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	101.00	105.00	99.160	102.50	93.886	42,961
2023-09-18	101.00	102.38	98.000	101.00	92.512	24,671
2023-09-15	103.00	103.96	98.400	98.400	90.130	61,771
2023-09-14	104.50	105.00	103.00	103.00	94.344	20,027
2023-09-13	104.50	104.50	101.00	104.50	95.718	7,560
2023-09-12	104.50	104.95	103.00	104.50	95.718	30,172
2023-09-11	104.50	105.06	103.00	104.50	95.718	12,216
2023-09-08	104.50	105.09	103.45	104.50	95.718	6,012
2023-09-07	104.50	104.50	103.18	104.50	95.718	18,913
2023-09-06	105.25	105.25	103.40	104.50	95.718	31,334
2023-09-05	103.50	108.90	103.50	107.00	98.008	67,058
2023-09-04	103.50	103.50	102.70	103.50	94.802	623
2023-09-01	103.50	105.80	101.55	103.50	94.802	3,660
2023-08-31	104.50	105.00	102.55	103.50	94.802	67,816
2023-08-30	103.50	105.95	102.00	104.50	95.718	15,777
2023-08-29	100.50	106.00	100.50	103.00	94.344	44,175
2023-08-25	100.00	102.00	98.566	100.00	91.596	17,445
2023-08-24	99.500	102.90	97.560	100.00	91.596	51,627
2023-08-23	102.50	105.00	98.000	101.00	92.512	70,818
2023-08-21	103.00	103.38	101.40	102.50	93.886	20,421
2023-08-18	107.50	113.56	101.00	104.00	95.260	77,903
2023-08-17	109.50	109.50	106.63	107.50	98.466	13,427
2023-08-16	112.50	114.50	106.60	110.50	101.21	86,305
2023-08-15	112.50	113.50	110.00	112.50	103.05	36,615
2023-08-14	112.50	115.00	110.50	112.50	103.05	50,837
2023-08-11	113.50	113.50	110.50	112.50	103.05	101,636
2023-08-10	113.50	114.00	112.00	113.50	103.96	12,284
2023-08-09	108.11	115.00	108.11	113.50	103.96	239,156
2023-08-08	102.25	110.00	102.25	107.50	98.466	389,823
2023-08-07	103.00	105.00	100.53	102.00	93.428	128,302
2023-08-04	101.50	104.00	97.600	103.00	94.344	52,685
2023-08-03	102.00	102.40	95.310	101.50	92.970	96,865
2023-08-02	102.00	103.00	99.000	102.00	93.428	43,965
2023-08-01	102.00	105.00	99.000	102.00	93.428	11,299
2023-07-31	102.25	102.25	100.00	102.00	93.428	12,288
2023-07-28	102.50	102.50	98.000	102.50	93.886	19,584
2023-07-27	103.00	103.00	99.000	102.50	93.886	56,154
2023-07-26	101.00	103.60	97.000	103.00	94.344	42,572
2023-07-25	102.16	102.16	96.665	101.00	92.512	55,989
2023-07-24	103.50	105.00	101.00	103.00	94.344	15,395
2023-07-21	103.00	105.00	101.00	103.50	94.802	80,113
2023-07-20	103.50	107.00	101.00	107.00	98.008	76,878
2023-07-19	106.00	106.00	102.50	103.50	94.802	47,546
2023-07-18	105.10	105.10	103.00	104.00	95.260	19,004
2023-07-17	107.00	110.00	104.00	107.00	98.008	130,964
2023-07-14	107.00	107.43	104.12	107.00	98.008	10,147
2023-07-13	105.00	108.60	102.12	107.00	98.008	102,266
2023-07-12	103.50	108.00	102.00	106.00	94.573	77,524
2023-07-11	102.00	105.00	100.55	103.50	92.342	75,852
2023-07-10	105.50	107.00	100.55	102.00	91.004	40,766
2023-07-07	106.00	106.00	103.00	105.50	94.127	33,528
2023-07-06	108.33	108.33	106.00	107.50	95.911	74,885
2023-07-05	111.50	115.00	108.00	110.00	98.142	113,771
2023-07-04	114.50	115.25	108.10	111.50	99.480	45,806
2023-07-03	118.00	118.50	112.29	114.50	102.16	35,478
2023-06-30	120.00	120.00	116.08	118.00	105.28	32,707
2023-06-29	122.50	122.95	120.00	121.50	108.40	20,119
2023-06-28	122.50	123.00	120.00	122.50	109.29	8,781
2023-06-27	125.00	125.00	121.00	122.50	109.29	13,953
2023-06-26	127.75	127.75	125.00	126.50	112.86	27,096

← NewerPage 14 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.