Sanderson Design Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 51.500 | 53.000 | 48.000 | 50.500 | 48.371 | 32,777 |
| 2025-02-17 | 52.500 | 55.000 | 49.000 | 52.400 | 50.191 | 25,913 |
| 2025-02-14 | 52.500 | 52.500 | 50.000 | 52.500 | 50.287 | 68,191 |
| 2025-02-13 | 52.500 | 52.500 | 50.025 | 52.500 | 50.287 | 39,908 |
| 2025-02-12 | 52.500 | 55.000 | 50.000 | 52.500 | 50.287 | 18,998 |
| 2025-02-11 | 52.500 | 52.500 | 50.000 | 52.500 | 50.287 | 174,946 |
| 2025-02-10 | 52.500 | 55.000 | 50.000 | 52.400 | 50.191 | 45,479 |
| 2025-02-07 | 52.500 | 55.000 | 50.000 | 52.500 | 50.287 | 179,069 |
| 2025-02-06 | 52.500 | 55.000 | 50.500 | 52.000 | 49.808 | 114,491 |
| 2025-02-05 | 52.500 | 52.900 | 51.000 | 52.500 | 50.287 | 308,379 |
| 2025-02-04 | 52.500 | 55.000 | 50.000 | 52.500 | 50.287 | 142,478 |
| 2025-02-03 | 52.500 | 55.000 | 50.000 | 52.500 | 50.287 | 39,640 |
| 2025-01-31 | 52.000 | 55.000 | 51.441 | 53.000 | 50.766 | 126,580 |
| 2025-01-30 | 50.500 | 54.000 | 49.000 | 53.000 | 50.766 | 178,607 |
| 2025-01-29 | 49.000 | 53.000 | 48.250 | 50.500 | 48.371 | 55,676 |
| 2025-01-28 | 48.500 | 50.000 | 47.000 | 49.000 | 46.935 | 222,009 |
| 2025-01-27 | 48.000 | 50.000 | 46.000 | 48.000 | 45.977 | 646,855 |
| 2025-01-24 | 48.000 | 50.000 | 46.000 | 48.000 | 45.977 | 82,463 |
| 2025-01-23 | 46.500 | 50.000 | 46.000 | 48.000 | 45.977 | 263,762 |
| 2025-01-22 | 48.000 | 48.900 | 46.162 | 46.500 | 44.540 | 499,998 |
| 2025-01-21 | 48.000 | 53.000 | 47.000 | 48.000 | 45.977 | 925,416 |
| 2025-01-20 | 42.500 | 50.000 | 41.000 | 47.500 | 45.498 | 1,477,666 |
| 2025-01-17 | 54.500 | 55.200 | 52.375 | 54.000 | 51.724 | 434,403 |
| 2025-01-16 | 56.500 | 57.400 | 54.500 | 55.500 | 53.161 | 708,485 |
| 2025-01-15 | 56.500 | 57.400 | 55.060 | 56.500 | 54.118 | 240,527 |
| 2025-01-14 | 56.500 | 58.000 | 55.060 | 57.000 | 54.597 | 166,527 |
| 2025-01-13 | 56.500 | 57.940 | 55.000 | 56.400 | 54.023 | 140,569 |
| 2025-01-10 | 56.500 | 57.486 | 54.000 | 56.500 | 54.118 | 53,353 |
| 2025-01-09 | 56.500 | 57.490 | 55.060 | 56.500 | 54.118 | 70,412 |
| 2025-01-08 | 57.500 | 57.940 | 55.000 | 56.500 | 54.118 | 190,375 |
| 2025-01-07 | 57.000 | 58.000 | 56.000 | 56.500 | 54.118 | 78,888 |
| 2025-01-06 | 57.000 | 57.900 | 56.000 | 57.400 | 54.980 | 82,912 |
| 2025-01-03 | 58.000 | 58.200 | 56.000 | 56.000 | 53.639 | 194,685 |
| 2025-01-02 | 58.000 | 58.533 | 56.000 | 58.000 | 55.555 | 27,811 |
| 2024-12-31 | 58.500 | 61.200 | 57.000 | 60.000 | 57.471 | 22,957 |
| 2024-12-30 | 58.500 | 60.000 | 57.351 | 59.000 | 56.513 | 32,343 |
| 2024-12-27 | 60.000 | 60.000 | 57.000 | 58.000 | 55.555 | 18,216 |
| 2024-12-24 | 60.000 | 62.000 | 58.000 | 60.000 | 57.471 | 10,961 |
| 2024-12-23 | 60.000 | 60.000 | 58.000 | 60.000 | 57.471 | 125,971 |
| 2024-12-20 | 60.000 | 62.000 | 57.000 | 58.000 | 55.555 | 15,138 |
| 2024-12-19 | 60.000 | 60.000 | 58.160 | 60.000 | 57.471 | 114,201 |
| 2024-12-18 | 60.000 | 60.000 | 58.000 | 60.000 | 57.471 | 289,121 |
| 2024-12-17 | 60.000 | 60.000 | 58.500 | 60.000 | 57.471 | 21,615 |
| 2024-12-16 | 60.000 | 60.649 | 58.000 | 60.000 | 57.471 | 162,588 |
| 2024-12-13 | 60.000 | 60.800 | 58.300 | 60.000 | 57.471 | 28,699 |
| 2024-12-12 | 60.000 | 61.000 | 58.000 | 60.000 | 57.471 | 35,459 |
| 2024-12-11 | 59.000 | 62.000 | 58.300 | 60.000 | 57.471 | 197,034 |
| 2024-12-10 | 59.000 | 60.000 | 58.250 | 59.000 | 56.513 | 79,722 |
| 2024-12-09 | 60.500 | 60.680 | 58.000 | 59.000 | 56.513 | 74,269 |
| 2024-12-06 | 61.000 | 62.000 | 59.000 | 60.500 | 57.950 | 49,812 |
| 2024-12-05 | 62.000 | 62.700 | 60.250 | 61.000 | 58.429 | 66,571 |
| 2024-12-04 | 62.000 | 64.000 | 60.000 | 62.000 | 59.387 | 78,829 |
| 2024-12-03 | 62.000 | 63.290 | 60.000 | 62.000 | 59.387 | 169,450 |
| 2024-12-02 | 62.000 | 64.000 | 61.000 | 62.600 | 59.961 | 164,189 |
| 2024-11-29 | 62.000 | 63.961 | 60.000 | 62.000 | 59.387 | 26,187 |
| 2024-11-28 | 62.000 | 63.961 | 60.200 | 60.200 | 57.662 | 1,011,937 |
| 2024-11-27 | 62.000 | 64.000 | 60.000 | 62.000 | 59.387 | 66,068 |
| 2024-11-26 | 62.000 | 64.000 | 60.000 | 64.000 | 61.302 | 56,927 |
| 2024-11-25 | 63.000 | 64.000 | 60.000 | 63.000 | 60.344 | 111,098 |
| 2024-11-22 | 63.000 | 64.000 | 62.000 | 63.000 | 60.344 | 29,079 |
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.