Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	130.00	132.00	126.00	128.00	114.20	31,051
2023-06-22	130.00	131.50	127.00	130.00	115.99	36,852
2023-06-21	128.00	128.00	126.08	128.00	114.20	3,412
2023-06-20	128.00	129.44	126.08	128.00	114.20	10,507
2023-06-19	128.00	129.52	126.00	128.00	114.20	34,117
2023-06-16	128.00	129.19	126.00	128.00	114.20	38,730
2023-06-15	128.00	128.00	126.08	128.00	114.20	15,043
2023-06-14	128.00	130.00	126.08	128.00	114.20	22,674
2023-06-13	127.50	128.80	126.08	128.00	114.20	51,866
2023-06-12	128.00	132.50	126.06	127.50	113.76	67,910
2023-06-09	128.00	130.00	126.00	128.00	114.20	19,766
2023-06-08	128.00	128.00	126.08	128.00	114.20	13,459
2023-06-07	122.50	128.00	122.36	128.00	114.20	58,888
2023-06-06	122.50	124.32	121.00	122.50	109.29	16,996
2023-06-05	123.50	125.30	121.05	122.50	109.29	33,311
2023-06-02	123.15	125.30	123.15	123.50	110.19	11,197
2023-06-01	123.50	124.00	123.02	123.50	110.19	125,097
2023-05-31	123.50	125.10	123.01	123.50	110.19	61,367
2023-05-30	123.50	125.39	122.66	123.50	110.19	23,710
2023-05-26	123.50	123.50	122.34	123.50	110.19	115,246
2023-05-25	123.50	124.88	122.11	123.50	110.19	46,254
2023-05-24	123.50	125.50	121.76	123.50	110.19	64,771
2023-05-23	123.50	123.84	121.00	123.50	110.19	66,095
2023-05-22	124.00	124.00	121.52	123.50	110.19	32,724
2023-05-19	124.00	124.00	121.33	124.00	110.63	49,592
2023-05-18	124.20	124.20	121.00	124.00	110.63	48,661
2023-05-17	125.00	126.40	123.00	124.50	111.08	29,070
2023-05-16	125.00	125.54	123.08	125.00	111.52	19,644
2023-05-15	125.00	127.00	123.08	125.00	111.52	8,823
2023-05-12	124.00	126.92	123.08	125.00	111.52	66,848
2023-05-11	125.50	127.50	123.00	124.00	110.63	43,022
2023-05-10	126.50	126.61	123.00	125.50	111.97	20,481
2023-05-09	126.50	126.75	125.10	126.50	112.86	11,784
2023-05-05	126.50	127.00	125.00	126.50	112.86	58,831
2023-05-04	127.01	127.01	125.47	126.50	112.86	28,193
2023-05-03	124.50	132.00	124.50	128.50	114.65	74,936
2023-05-02	126.50	128.00	120.10	123.50	110.19	99,728
2023-04-28	128.50	142.81	123.00	128.00	114.20	194,412
2023-04-27	134.50	136.25	123.21	128.50	114.65	184,320
2023-04-26	146.50	148.00	132.05	134.50	120.00	841,889
2023-04-25	142.50	148.00	141.00	146.50	130.71	243,407
2023-04-24	138.50	144.00	137.00	142.50	127.14	73,336
2023-04-21	138.50	138.75	135.35	138.50	123.57	23,022
2023-04-20	138.50	142.00	136.79	138.50	123.57	25,892
2023-04-19	138.50	142.00	135.00	138.50	123.57	401,463
2023-04-18	135.50	140.20	135.15	138.50	123.57	44,286
2023-04-17	132.50	139.00	132.00	135.50	120.89	28,257
2023-04-14	132.00	134.00	132.00	132.50	118.22	171,709
2023-04-13	131.50	134.00	128.00	131.50	117.32	36,682
2023-04-12	131.50	134.00	130.55	131.50	117.32	26,821
2023-04-11	126.11	134.90	126.11	131.50	117.32	84,642
2023-04-06	126.50	128.30	125.11	126.00	112.42	14,654
2023-04-05	126.50	129.00	126.50	126.50	112.86	24,096
2023-04-04	127.00	128.80	126.50	126.50	112.86	6,261
2023-04-03	127.00	129.00	121.55	127.00	113.31	543,044
2023-03-31	128.50	129.06	125.00	127.00	113.31	63,790
2023-03-30	126.00	132.66	126.00	128.50	114.65	174,072
2023-03-29	120.50	122.22	120.50	120.50	107.51	4,104
2023-03-28	120.50	121.50	118.00	120.50	107.51	31,438
2023-03-27	120.50	121.25	118.00	120.50	107.51	56,574

← NewerPage 15 of 22 · 1,261 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.