Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	116.50	118.00	113.00	115.50	103.05	21,527
2022-12-28	116.50	120.00	113.45	116.50	103.94	4,060
2022-12-23	116.50	116.50	113.07	116.50	103.94	2,286
2022-12-22	116.50	120.00	113.11	116.50	103.94	32,007
2022-12-21	116.50	119.50	113.07	116.50	103.94	24,034
2022-12-20	113.00	113.00	111.25	113.00	100.82	6,154
2022-12-19	113.00	114.00	111.23	113.00	100.82	6,041
2022-12-16	117.00	118.00	111.00	113.00	100.82	61,623
2022-12-15	117.00	117.00	115.04	117.00	104.39	13,156
2022-12-14	117.50	120.00	115.13	116.00	103.49	37,183
2022-12-13	117.50	118.00	115.00	117.50	104.83	32,331
2022-12-12	121.50	124.00	115.55	117.50	104.83	39,677
2022-12-09	120.50	122.75	118.00	121.50	108.40	21,013
2022-12-08	122.49	122.49	118.00	120.00	107.06	46,432
2022-12-07	125.00	128.50	120.00	122.50	109.29	17,885
2022-12-06	125.89	125.89	123.00	125.00	111.52	27,632
2022-12-05	126.00	130.00	124.41	127.50	113.76	66,007
2022-12-02	126.00	126.00	124.00	126.00	112.42	3,467
2022-12-01	125.50	126.80	124.00	126.00	112.42	41,392
2022-11-30	126.50	130.00	124.00	125.50	111.97	31,851
2022-11-29	117.50	130.00	115.05	126.50	112.86	96,745
2022-11-28	116.50	120.00	113.07	117.50	104.83	86,986
2022-11-25	118.00	121.00	113.10	116.50	103.94	46,677
2022-11-24	119.50	121.00	116.07	118.00	105.28	49,748
2022-11-23	119.50	123.00	117.81	119.50	106.62	28,852
2022-11-22	117.00	123.00	115.55	119.50	106.62	70,425
2022-11-21	114.60	119.89	114.60	117.00	104.39	56,502
2022-11-18	113.00	115.00	111.00	113.00	100.82	12,813
2022-11-17	113.00	114.44	112.50	113.00	100.82	3,875
2022-11-16	113.00	113.00	112.20	113.00	100.82	8,319
2022-11-15	113.00	115.00	111.48	113.00	100.82	54,593
2022-11-14	114.80	114.80	111.25	113.00	100.82	58,471
2022-11-11	117.50	118.20	112.25	115.00	102.60	79,710
2022-11-10	117.50	120.50	115.00	118.00	105.28	44,694
2022-11-09	117.50	120.00	116.85	117.50	104.83	8,373
2022-11-08	121.00	124.00	116.51	118.00	105.28	64,620
2022-11-07	114.00	123.80	113.50	121.00	107.96	184,704
2022-11-04	111.50	115.00	109.50	113.00	100.82	74,383
2022-11-03	118.00	118.15	110.11	111.50	99.480	58,682
2022-11-02	118.00	118.32	116.57	118.00	105.28	14,429
2022-11-01	117.50	118.50	116.10	117.50	104.83	21,291
2022-10-31	120.50	120.50	115.50	117.50	104.83	76,418
2022-10-28	122.50	125.00	119.54	121.50	108.40	16,438
2022-10-27	122.50	125.00	122.50	122.50	109.29	6,899
2022-10-26	122.50	124.75	120.00	122.50	108.62	25,620
2022-10-25	118.00	124.75	115.00	123.00	109.07	49,997
2022-10-24	117.50	120.00	116.00	118.00	104.63	35,771
2022-10-21	115.65	118.00	115.65	116.50	103.30	48,110
2022-10-20	104.00	114.95	103.62	114.50	101.53	102,218
2022-10-19	104.00	106.70	103.55	104.00	92.220	80,008
2022-10-18	103.00	106.70	102.50	104.00	92.220	56,215
2022-10-17	103.00	105.00	100.00	103.00	91.334	72,621
2022-10-14	103.00	104.00	101.70	103.00	91.334	64,417
2022-10-13	103.00	104.00	101.00	103.00	91.334	53,557
2022-10-12	108.50	111.00	101.05	103.00	91.334	327,805
2022-10-11	97.714	111.00	97.714	108.50	96.211	95,106
2022-10-10	101.43	101.43	95.000	97.000	86.013	29,780
2022-10-07	102.50	104.75	98.000	101.00	89.560	65,431
2022-10-06	97.500	104.90	97.278	102.50	90.890	39,951
2022-10-05	97.500	99.750	97.151	97.500	86.457	13,518

← NewerPage 17 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.