Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	122.50	124.00	120.00	122.50	106.06	6,659
2022-07-07	119.50	122.50	118.00	122.50	106.06	13,080
2022-07-06	122.00	125.50	116.00	119.50	103.46	146,827
2022-07-05	127.00	128.00	120.00	122.00	105.63	192,000
2022-07-04	132.00	135.50	123.00	127.00	109.96	109,236
2022-07-01	133.00	133.00	131.00	132.00	114.29	28,355
2022-06-30	133.34	133.34	132.98	133.00	115.15	21,463
2022-06-29	140.50	140.85	135.00	136.50	118.18	48,374
2022-06-28	140.50	140.50	138.00	140.50	121.65	17,650
2022-06-27	140.50	143.00	138.05	140.50	121.65	31,787
2022-06-24	140.00	142.00	138.00	140.50	121.65	36,570
2022-06-23	143.00	143.00	138.00	140.00	121.21	39,614
2022-06-22	145.52	145.52	143.00	145.50	125.97	9,497
2022-06-21	143.50	149.65	142.00	146.00	126.41	1,579,034
2022-06-20	143.50	145.00	140.50	143.50	124.24	83,960
2022-06-17	143.50	145.50	140.00	143.50	124.24	47,110
2022-06-16	145.50	147.00	140.00	143.50	124.24	62,313
2022-06-15	146.00	147.75	143.00	145.50	125.97	46,044
2022-06-14	145.50	146.00	144.20	146.00	126.41	68,360
2022-06-13	148.80	148.80	143.00	145.50	125.97	162,139
2022-06-10	154.00	154.80	149.20	151.00	130.74	170,268
2022-06-09	154.50	155.00	152.26	155.00	134.20	66,572
2022-06-08	148.61	153.00	148.61	151.50	131.17	64,043
2022-06-07	147.50	149.00	145.00	147.50	127.71	30,691
2022-06-06	146.50	150.00	145.25	147.50	127.71	46,019
2022-06-01	145.00	148.00	142.50	146.50	126.84	13,912
2022-05-31	142.00	146.75	140.96	145.00	125.54	15,087
2022-05-30	142.00	144.00	140.10	142.00	122.94	108,725
2022-05-27	142.00	142.90	140.00	142.00	122.94	91,634
2022-05-26	138.25	145.00	138.25	143.00	123.81	159,990
2022-05-25	137.50	139.20	135.97	137.50	119.05	49,032
2022-05-24	137.50	138.75	135.25	137.00	118.61	20,506
2022-05-23	136.50	140.00	135.55	137.50	119.05	21,963
2022-05-20	132.50	139.95	129.00	136.50	118.18	67,988
2022-05-19	132.00	132.50	126.73	132.50	114.72	224,466
2022-05-18	132.00	132.40	131.50	132.00	114.29	34,632
2022-05-17	132.50	134.00	130.05	132.00	114.29	85,425
2022-05-16	138.50	138.50	131.00	132.50	114.72	64,269
2022-05-13	140.50	142.00	137.00	138.50	119.91	67,965
2022-05-12	145.00	147.00	137.00	140.50	121.65	50,262
2022-05-11	145.50	148.65	142.00	145.00	125.54	116,523
2022-05-10	144.00	148.00	143.10	145.50	125.97	119,420
2022-05-09	154.50	154.50	141.00	144.00	124.68	352,754
2022-05-06	161.50	161.50	153.25	155.50	134.63	49,992
2022-05-05	165.50	167.00	161.85	162.50	140.69	278,358
2022-05-04	166.00	166.00	163.25	165.50	143.29	104,878
2022-05-03	166.50	166.50	163.30	166.50	144.16	733,747
2022-04-29	165.50	168.80	163.25	167.00	144.59	192,881
2022-04-28	167.50	168.50	153.00	165.50	143.29	353,620
2022-04-27	167.00	171.50	160.00	163.50	141.56	303,575
2022-04-26	163.15	168.89	163.15	167.00	144.59	64,663
2022-04-25	166.50	166.50	161.00	162.00	140.26	78,489
2022-04-22	163.50	168.50	160.00	166.50	144.16	29,748
2022-04-21	153.50	167.90	152.96	164.50	142.42	122,902
2022-04-20	151.50	156.86	150.50	153.50	132.90	12,393
2022-04-19	153.00	155.00	149.00	151.50	131.17	120,040
2022-04-14	155.00	157.00	151.00	153.00	132.47	51,608
2022-04-13	151.50	158.00	148.14	156.50	135.50	103,997
2022-04-12	153.00	155.00	148.10	151.50	131.17	35,633
2022-04-11	154.50	155.75	151.12	153.00	132.47	8,390

← NewerPage 19 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.