Sanderson Design Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	155.50	159.75	153.27	157.00	135.93	245,152
2022-01-13	155.00	157.00	153.00	155.50	134.63	128,585
2022-01-12	153.50	157.00	152.00	154.50	133.77	207,827
2022-01-11	158.00	158.85	151.04	153.50	132.90	179,945
2022-01-10	164.50	164.50	157.00	158.00	136.80	61,821
2022-01-07	162.00	166.95	161.00	164.50	142.42	58,036
2022-01-06	170.00	172.00	157.06	162.00	140.26	180,443
2022-01-05	170.00	171.00	168.00	170.00	147.19	39,230
2022-01-04	168.00	174.00	166.60	170.00	147.19	103,733
2021-12-31	168.00	170.00	166.60	168.00	145.45	20,437
2021-12-30	168.50	169.94	167.45	168.00	145.45	40,907
2021-12-29	171.00	174.00	167.90	169.00	146.32	40,964
2021-12-24	170.50	173.50	167.25	170.50	147.62	14,578
2021-12-23	167.56	173.00	167.56	170.50	147.62	38,765
2021-12-22	159.50	168.86	143.00	166.50	144.16	102,302
2021-12-21	149.00	162.00	149.00	159.50	138.10	167,462
2021-12-20	148.50	150.00	139.00	146.50	126.84	236,465
2021-12-17	155.00	157.00	145.00	149.00	129.00	129,659
2021-12-16	159.00	162.50	154.10	156.50	135.50	76,527
2021-12-15	173.00	173.00	155.34	159.00	137.66	621,602
2021-12-14	173.00	173.00	171.00	173.00	149.78	246,903
2021-12-13	173.00	175.00	171.00	175.00	151.52	165,009
2021-12-10	173.00	176.00	171.00	176.00	152.38	50,855
2021-12-09	172.50	175.00	170.55	173.00	149.78	22,369
2021-12-08	172.50	172.90	170.25	172.50	149.35	122,114
2021-12-07	172.50	173.00	170.00	172.50	149.35	58,208
2021-12-06	172.50	174.00	170.66	172.50	149.35	2,070,310
2021-12-03	172.00	172.00	170.66	171.00	148.05	34,026
2021-12-02	172.00	172.50	170.65	172.00	148.92	21,686
2021-12-01	172.00	175.00	168.60	172.00	148.92	23,590
2021-11-30	172.00	173.00	170.08	172.00	148.92	92,736
2021-11-29	171.50	175.00	169.00	172.00	148.92	101,576
2021-11-26	172.00	172.00	166.70	171.50	148.49	455,706
2021-11-25	175.00	175.00	171.00	174.50	151.08	24,969
2021-11-24	175.00	175.00	172.85	175.00	151.52	53,048
2021-11-23	175.06	175.06	172.00	175.00	151.52	1,370,850
2021-11-22	177.50	178.80	175.00	177.50	153.68	148,003
2021-11-19	176.50	179.90	175.00	177.50	153.68	99,495
2021-11-18	177.50	179.50	173.14	176.50	152.81	336,715
2021-11-17	176.00	178.00	173.50	176.50	152.81	26,797
2021-11-16	177.50	180.00	175.50	177.50	153.68	19,637
2021-11-15	178.00	182.00	175.00	177.50	153.68	122,881
2021-11-12	172.00	181.00	170.00	179.00	154.98	578,960
2021-11-11	170.50	173.00	169.25	171.00	148.05	2,244,926
2021-11-10	170.50	173.00	167.00	172.00	148.92	149,315
2021-11-09	171.35	171.35	167.00	169.00	146.32	67,829
2021-11-08	174.00	175.92	170.25	172.00	148.92	65,852
2021-11-05	172.00	178.00	172.00	174.00	150.65	289,036
2021-11-04	172.00	174.00	170.00	172.00	148.92	53,710
2021-11-03	173.50	176.00	168.10	172.00	148.92	197,357
2021-11-02	176.50	178.00	170.10	174.00	150.65	209,247
2021-11-01	176.50	180.00	174.00	179.00	154.98	389,212
2021-10-29	163.00	179.50	152.50	176.50	152.81	557,526
2021-10-28	176.00	176.00	165.25	166.50	144.16	76,348
2021-10-27	177.00	178.00	175.00	177.00	153.25	34,359
2021-10-26	177.50	180.00	174.00	175.00	151.52	210,814
2021-10-25	174.00	179.00	171.00	177.50	153.68	154,712
2021-10-22	177.50	177.85	163.13	173.50	150.22	572,957
2021-10-21	177.50	179.25	174.00	177.50	153.68	226,744
2021-10-20	181.00	181.80	174.00	178.00	153.46	338,749

← NewerPage 21 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.