Sanderson Design Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 154.50 | 156.00 | 151.30 | 154.50 | 133.77 | 15,966 |
| 2022-04-07 | 155.50 | 156.10 | 150.00 | 150.00 | 129.87 | 27,072 |
| 2022-04-06 | 154.50 | 160.00 | 152.14 | 155.50 | 134.63 | 109,160 |
| 2022-04-05 | 153.00 | 158.00 | 150.00 | 154.50 | 133.77 | 113,549 |
| 2022-04-04 | 153.00 | 155.00 | 150.00 | 153.00 | 132.47 | 19,280 |
| 2022-04-01 | 151.50 | 154.27 | 145.00 | 151.50 | 131.17 | 59,119 |
| 2022-03-31 | 153.00 | 155.00 | 149.50 | 149.50 | 129.44 | 202,789 |
| 2022-03-30 | 149.00 | 155.92 | 148.80 | 153.00 | 132.47 | 62,807 |
| 2022-03-29 | 148.50 | 152.00 | 146.30 | 149.00 | 129.00 | 171,357 |
| 2022-03-28 | 150.80 | 150.80 | 145.00 | 148.50 | 128.57 | 118,932 |
| 2022-03-25 | 150.50 | 152.70 | 149.00 | 151.00 | 130.74 | 54,064 |
| 2022-03-24 | 156.50 | 157.00 | 149.00 | 150.50 | 130.30 | 64,608 |
| 2022-03-23 | 156.50 | 163.00 | 155.00 | 156.50 | 135.50 | 157,885 |
| 2022-03-22 | 151.00 | 157.88 | 148.12 | 156.00 | 135.07 | 67,197 |
| 2022-03-21 | 150.00 | 151.00 | 148.08 | 151.00 | 130.74 | 54,040 |
| 2022-03-18 | 152.50 | 154.00 | 147.71 | 150.00 | 129.87 | 139,878 |
| 2022-03-17 | 141.50 | 155.00 | 140.00 | 152.50 | 132.03 | 124,387 |
| 2022-03-16 | 143.50 | 145.25 | 140.00 | 140.00 | 121.21 | 161,956 |
| 2022-03-15 | 145.50 | 146.50 | 140.00 | 142.50 | 123.38 | 88,272 |
| 2022-03-14 | 147.50 | 149.00 | 145.00 | 147.50 | 127.71 | 2,479,376 |
| 2022-03-11 | 142.90 | 150.50 | 142.90 | 150.50 | 130.30 | 90,998 |
| 2022-03-10 | 131.00 | 141.86 | 128.00 | 140.50 | 121.65 | 263,578 |
| 2022-03-09 | 130.50 | 135.00 | 128.50 | 132.00 | 114.29 | 153,241 |
| 2022-03-08 | 126.50 | 136.00 | 126.00 | 130.50 | 112.99 | 182,169 |
| 2022-03-07 | 128.00 | 130.00 | 121.55 | 127.50 | 110.39 | 217,622 |
| 2022-03-04 | 138.00 | 142.00 | 125.75 | 129.50 | 112.12 | 391,995 |
| 2022-03-03 | 149.50 | 152.00 | 138.00 | 140.00 | 121.21 | 209,407 |
| 2022-03-02 | 148.50 | 149.50 | 145.00 | 149.50 | 129.44 | 332,796 |
| 2022-03-01 | 154.50 | 155.00 | 145.70 | 149.00 | 129.00 | 123,577 |
| 2022-02-28 | 158.00 | 158.00 | 150.00 | 154.50 | 133.77 | 164,611 |
| 2022-02-25 | 150.00 | 162.00 | 150.00 | 158.50 | 137.23 | 180,056 |
| 2022-02-24 | 153.50 | 157.00 | 146.05 | 150.00 | 129.87 | 378,379 |
| 2022-02-23 | 163.50 | 165.00 | 157.00 | 158.50 | 137.23 | 155,838 |
| 2022-02-22 | 170.25 | 170.25 | 158.03 | 161.50 | 139.83 | 143,803 |
| 2022-02-21 | 175.00 | 176.50 | 170.00 | 171.00 | 148.05 | 39,700 |
| 2022-02-18 | 175.50 | 178.00 | 172.00 | 172.00 | 148.92 | 56,310 |
| 2022-02-17 | 175.50 | 176.00 | 173.66 | 175.50 | 151.95 | 7,289 |
| 2022-02-16 | 174.50 | 178.45 | 173.50 | 175.50 | 151.95 | 41,205 |
| 2022-02-15 | 173.50 | 176.88 | 171.07 | 172.00 | 148.92 | 47,759 |
| 2022-02-14 | 180.75 | 180.75 | 172.00 | 174.50 | 151.08 | 73,898 |
| 2022-02-11 | 185.50 | 189.00 | 178.05 | 182.50 | 158.01 | 140,870 |
| 2022-02-10 | 184.00 | 188.92 | 182.00 | 187.00 | 161.91 | 53,033 |
| 2022-02-09 | 181.00 | 184.90 | 180.00 | 184.00 | 159.31 | 131,523 |
| 2022-02-08 | 181.00 | 182.00 | 180.26 | 181.00 | 156.71 | 16,173 |
| 2022-02-07 | 182.00 | 184.00 | 178.00 | 178.00 | 154.11 | 83,289 |
| 2022-02-04 | 187.50 | 190.00 | 180.00 | 182.00 | 157.58 | 126,729 |
| 2022-02-03 | 184.70 | 190.00 | 184.70 | 187.50 | 162.34 | 73,397 |
| 2022-02-02 | 178.90 | 187.00 | 178.90 | 184.50 | 159.74 | 99,921 |
| 2022-02-01 | 168.00 | 179.00 | 167.63 | 177.50 | 153.68 | 127,038 |
| 2022-01-31 | 168.00 | 169.92 | 166.00 | 168.00 | 145.45 | 19,130 |
| 2022-01-28 | 164.00 | 169.00 | 162.00 | 168.00 | 145.45 | 113,187 |
| 2022-01-27 | 168.00 | 169.00 | 162.00 | 164.00 | 141.99 | 121,548 |
| 2022-01-26 | 171.50 | 172.94 | 168.00 | 170.00 | 147.19 | 124,545 |
| 2022-01-25 | 170.50 | 177.50 | 165.00 | 171.50 | 148.49 | 103,808 |
| 2022-01-24 | 177.50 | 178.50 | 168.50 | 170.50 | 147.62 | 218,586 |
| 2022-01-21 | 178.50 | 183.00 | 175.00 | 177.50 | 153.68 | 171,684 |
| 2022-01-20 | 180.00 | 180.00 | 175.00 | 177.50 | 153.68 | 94,481 |
| 2022-01-19 | 187.00 | 190.00 | 179.00 | 182.50 | 158.01 | 157,504 |
| 2022-01-18 | 168.00 | 189.00 | 168.00 | 187.00 | 161.91 | 464,132 |
| 2022-01-17 | 157.00 | 158.00 | 153.00 | 153.50 | 132.90 | 118,137 |
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.