Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	120.00	123.00	118.05	120.50	107.51	70,097
2023-03-23	118.50	121.49	117.00	120.00	107.06	32,100
2023-03-22	118.50	120.00	117.00	118.50	105.73	44,785
2023-03-21	120.50	123.00	117.16	118.50	105.73	54,448
2023-03-20	120.50	124.00	117.10	120.50	107.51	125,625
2023-03-17	123.75	123.75	117.07	120.50	107.51	85,428
2023-03-16	126.50	127.55	121.06	124.00	110.63	38,796
2023-03-15	126.50	128.40	123.00	126.50	112.86	9,201
2023-03-14	127.00	130.00	123.00	123.00	109.74	46,066
2023-03-13	131.21	131.21	126.04	127.50	113.76	88,983
2023-03-10	135.00	137.00	130.00	132.50	118.22	114,178
2023-03-09	135.50	137.75	133.50	135.50	120.89	5,488
2023-03-08	135.50	138.00	133.50	135.50	120.89	31,545
2023-03-07	135.00	141.00	133.05	135.50	120.89	81,667
2023-03-06	132.50	138.00	131.80	135.00	120.45	16,293
2023-03-03	132.50	135.00	130.05	132.50	118.22	492,594
2023-03-02	132.00	134.95	129.25	132.50	118.22	49,586
2023-03-01	132.00	132.00	129.25	132.00	117.77	63,316
2023-02-28	132.50	135.00	129.06	132.00	117.77	54,420
2023-02-27	133.50	135.50	131.77	132.50	118.22	46,075
2023-02-24	133.50	136.00	131.68	133.50	119.11	21,495
2023-02-23	135.50	137.10	130.07	133.50	119.11	151,381
2023-02-22	125.00	139.49	125.00	136.50	121.78	509,262
2023-02-21	122.18	122.18	118.50	118.50	105.73	26,205
2023-02-20	123.50	127.00	120.13	122.00	108.85	72,566
2023-02-17	123.50	125.50	120.07	123.50	110.19	36,591
2023-02-16	124.50	127.00	120.00	122.00	108.85	38,296
2023-02-15	124.50	124.65	122.00	124.50	111.08	47,674
2023-02-14	124.50	126.00	124.50	124.50	111.08	12,589
2023-02-13	123.57	127.00	123.57	124.50	111.08	36,745
2023-02-10	122.50	125.00	122.50	122.50	109.29	8,500
2023-02-09	122.50	125.00	122.00	122.50	109.29	48,686
2023-02-08	121.50	123.00	118.60	122.50	109.29	101,310
2023-02-07	128.00	128.00	116.90	121.50	108.40	424,112
2023-02-06	132.50	133.50	128.00	131.50	117.32	52,700
2023-02-03	132.50	134.00	130.50	132.50	118.22	47,275
2023-02-02	132.50	135.00	130.00	132.50	118.22	54,008
2023-02-01	132.50	135.00	130.00	132.50	118.22	148,744
2023-01-31	132.50	135.00	130.50	132.50	118.22	153,131
2023-01-30	132.50	135.00	132.50	132.50	118.22	14,908
2023-01-27	132.50	134.75	130.00	132.50	118.22	30,431
2023-01-26	132.50	135.00	131.70	132.50	118.22	17,172
2023-01-25	124.00	135.00	124.00	132.50	118.22	124,295
2023-01-24	118.00	124.00	116.88	122.50	109.29	86,163
2023-01-23	115.00	120.00	115.00	118.00	105.28	53,046
2023-01-20	116.00	116.00	110.00	110.00	98.142	584,495
2023-01-19	116.50	119.00	113.07	116.50	103.94	25,348
2023-01-18	117.50	117.59	111.00	116.50	103.94	40,144
2023-01-17	117.50	118.25	115.26	117.50	104.83	12,586
2023-01-16	122.50	123.50	115.00	117.50	104.83	48,932
2023-01-13	125.50	126.75	120.05	122.50	109.29	97,181
2023-01-12	125.50	127.95	122.07	125.50	111.97	78,481
2023-01-11	125.00	127.95	121.50	125.50	111.97	37,380
2023-01-10	127.50	129.75	123.00	125.00	111.52	47,494
2023-01-09	119.50	128.10	119.00	124.00	110.63	93,507
2023-01-06	115.50	121.49	113.20	119.50	106.62	50,351
2023-01-05	115.50	116.34	114.25	115.50	103.05	35,643
2023-01-04	115.50	116.34	113.75	115.50	103.05	29,834
2023-01-03	115.50	116.70	113.00	115.50	103.05	10,688
2022-12-30	115.50	117.25	114.30	115.50	103.05	37,500

← NewerPage 16 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.