Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	96.500	100.00	95.000	97.500	86.457	100,806
2022-10-03	92.500	96.750	92.250	96.000	85.127	51,831
2022-09-30	92.500	95.800	90.070	95.000	84.240	48,915
2022-09-29	95.500	98.000	90.030	93.000	82.466	77,997
2022-09-28	97.500	97.500	93.000	95.500	84.683	53,556
2022-09-27	97.000	97.700	95.250	97.500	86.457	6,380
2022-09-26	98.000	100.00	94.000	97.000	86.013	157,807
2022-09-23	102.50	104.89	97.000	98.000	86.900	167,156
2022-09-22	102.00	105.00	100.00	101.00	89.560	23,727
2022-09-21	98.711	103.50	98.711	102.00	90.447	34,617
2022-09-20	97.500	99.000	95.000	97.500	86.457	33,523
2022-09-16	97.500	100.00	95.000	96.000	85.127	103,430
2022-09-15	99.400	99.400	95.000	97.500	86.457	92,710
2022-09-14	102.50	104.00	98.000	101.00	89.560	66,865
2022-09-13	105.50	107.00	101.00	104.00	92.220	76,166
2022-09-12	110.00	110.00	103.00	106.50	94.437	49,030
2022-09-09	110.00	110.00	103.00	110.00	97.541	39,689
2022-09-08	103.00	115.00	102.25	106.00	93.994	112,484
2022-09-07	97.000	104.00	94.500	103.00	91.334	79,858
2022-09-06	88.150	99.000	88.150	97.000	86.013	177,838
2022-09-05	92.000	94.000	86.000	89.000	78.919	193,043
2022-09-02	93.500	94.000	90.000	92.000	81.580	51,645
2022-09-01	94.500	96.000	92.000	93.500	82.910	35,648
2022-08-31	89.500	96.900	88.330	94.500	83.796	157,728
2022-08-30	93.000	93.500	87.500	88.000	78.033	106,234
2022-08-26	94.000	95.950	91.080	93.000	82.466	130,173
2022-08-25	93.500	94.171	92.320	94.000	83.353	27,682
2022-08-24	96.000	97.600	90.400	93.500	82.910	105,427
2022-08-23	99.500	99.500	95.000	96.000	85.127	77,646
2022-08-22	103.81	103.81	98.250	101.00	89.560	108,017
2022-08-19	105.22	105.22	103.10	105.00	93.107	102,882
2022-08-18	106.50	108.50	104.32	107.50	95.324	209,682
2022-08-17	105.00	110.00	102.11	106.00	93.994	472,933
2022-08-16	102.00	102.00	98.000	100.50	89.117	270,934
2022-08-15	103.50	104.00	100.00	102.00	90.447	151,524
2022-08-12	105.50	109.00	102.00	104.00	92.220	30,304
2022-08-11	105.00	105.50	102.26	105.50	93.550	64,850
2022-08-10	105.00	105.30	104.00	105.00	93.107	252,739
2022-08-09	107.00	108.00	104.00	105.00	93.107	153,914
2022-08-08	106.50	110.00	104.12	107.00	94.881	52,321
2022-08-05	104.96	108.00	104.96	107.50	95.324	49,687
2022-08-04	115.00	117.88	101.00	104.00	92.220	1,864,829
2022-08-03	105.50	116.58	104.51	113.00	100.20	76,081
2022-08-02	105.00	109.00	102.00	105.50	93.550	82,336
2022-08-01	105.50	108.00	102.00	105.00	93.107	92,988
2022-07-29	108.50	110.00	105.00	107.50	95.324	152,079
2022-07-28	109.00	109.88	105.14	108.50	96.211	43,883
2022-07-27	108.50	110.50	106.12	109.00	96.654	54,287
2022-07-26	105.00	110.90	102.10	108.00	95.767	100,960
2022-07-25	108.50	115.00	103.00	104.00	92.220	290,824
2022-07-22	115.00	117.00	105.04	107.50	95.324	141,570
2022-07-21	113.50	115.00	112.00	113.50	100.64	19,762
2022-07-20	117.00	118.10	112.00	113.50	100.64	58,792
2022-07-19	116.50	117.75	116.04	117.00	103.75	199,149
2022-07-18	112.50	117.00	112.50	116.50	103.30	56,428
2022-07-15	111.50	113.80	110.10	112.50	99.758	8,104
2022-07-14	115.00	115.00	110.00	111.50	98.871	46,851
2022-07-13	119.00	119.30	113.00	116.50	100.87	21,813
2022-07-12	122.50	125.00	115.00	119.00	103.03	122,845
2022-07-11	122.50	123.00	119.00	122.50	106.06	110,040

← NewerPage 18 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.