Sanderson Design Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 63.000 | 64.000 | 62.000 | 63.000 | 60.344 | 29,079 |
| 2024-11-21 | 63.000 | 64.000 | 62.000 | 63.000 | 60.344 | 109,185 |
| 2024-11-20 | 63.000 | 63.123 | 62.000 | 63.000 | 60.344 | 28,573 |
| 2024-11-19 | 63.500 | 64.000 | 62.000 | 63.000 | 60.344 | 43,856 |
| 2024-11-18 | 63.000 | 63.900 | 62.125 | 63.000 | 60.344 | 105,623 |
| 2024-11-15 | 63.000 | 63.500 | 62.000 | 63.000 | 60.344 | 155,671 |
| 2024-11-14 | 66.000 | 67.000 | 62.000 | 63.000 | 60.344 | 300,206 |
| 2024-11-13 | 66.000 | 67.000 | 64.000 | 66.000 | 63.218 | 39,420 |
| 2024-11-12 | 67.000 | 68.400 | 64.310 | 66.000 | 63.218 | 255,958 |
| 2024-11-11 | 68.500 | 70.000 | 66.000 | 67.000 | 64.176 | 1,087,284 |
| 2024-11-08 | 68.500 | 69.750 | 68.000 | 68.500 | 65.613 | 280,876 |
| 2024-11-07 | 68.500 | 70.000 | 68.000 | 68.500 | 65.613 | 73,204 |
| 2024-11-06 | 68.500 | 69.900 | 68.100 | 68.500 | 65.613 | 28,471 |
| 2024-11-05 | 68.500 | 69.500 | 67.250 | 68.500 | 65.613 | 292,278 |
| 2024-11-04 | 68.500 | 70.000 | 67.000 | 68.500 | 65.613 | 43,816 |
| 2024-11-01 | 68.500 | 69.750 | 67.100 | 68.500 | 65.613 | 46,752 |
| 2024-10-31 | 68.500 | 70.000 | 67.000 | 68.500 | 65.613 | 210,756 |
| 2024-10-30 | 67.500 | 70.000 | 67.000 | 68.500 | 65.613 | 59,189 |
| 2024-10-29 | 67.500 | 69.000 | 66.000 | 67.500 | 64.655 | 69,065 |
| 2024-10-28 | 67.500 | 69.000 | 66.000 | 67.500 | 64.655 | 212,685 |
| 2024-10-25 | 67.500 | 69.000 | 66.500 | 67.500 | 64.655 | 102,662 |
| 2024-10-24 | 67.500 | 69.000 | 66.800 | 67.500 | 64.655 | 122,885 |
| 2024-10-23 | 67.500 | 68.400 | 66.555 | 67.500 | 64.176 | 39,108 |
| 2024-10-22 | 67.500 | 68.500 | 66.500 | 67.500 | 64.176 | 43,813 |
| 2024-10-21 | 67.500 | 69.000 | 66.000 | 67.500 | 64.176 | 166,264 |
| 2024-10-18 | 67.500 | 69.000 | 66.000 | 67.500 | 64.176 | 192,279 |
| 2024-10-17 | 65.000 | 69.750 | 65.000 | 67.500 | 64.176 | 214,673 |
| 2024-10-16 | 67.500 | 68.000 | 58.000 | 64.000 | 60.848 | 3,760,853 |
| 2024-10-15 | 76.500 | 77.220 | 75.150 | 76.500 | 72.733 | 189,853 |
| 2024-10-14 | 76.500 | 78.000 | 75.500 | 76.500 | 72.733 | 69,402 |
| 2024-10-11 | 74.700 | 76.500 | 74.700 | 76.500 | 72.733 | 159,605 |
| 2024-10-10 | 73.550 | 75.750 | 73.550 | 74.500 | 70.831 | 47,015 |
| 2024-10-09 | 73.000 | 75.500 | 71.000 | 73.500 | 69.880 | 162,913 |
| 2024-10-08 | 72.500 | 75.000 | 71.000 | 73.000 | 69.405 | 193,796 |
| 2024-10-07 | 72.500 | 73.623 | 71.030 | 72.500 | 68.930 | 84,870 |
| 2024-10-04 | 72.500 | 74.000 | 71.000 | 72.500 | 68.930 | 92,511 |
| 2024-10-03 | 73.500 | 74.000 | 71.000 | 72.500 | 68.930 | 142,168 |
| 2024-10-02 | 76.000 | 76.000 | 71.500 | 74.400 | 70.736 | 326,926 |
| 2024-10-01 | 76.000 | 78.000 | 74.040 | 76.000 | 72.257 | 179,261 |
| 2024-09-30 | 76.000 | 77.000 | 74.566 | 76.000 | 72.257 | 263,933 |
| 2024-09-27 | 76.000 | 78.000 | 74.500 | 76.000 | 72.257 | 45,788 |
| 2024-09-26 | 76.000 | 77.350 | 74.000 | 76.000 | 72.257 | 84,121 |
| 2024-09-25 | 76.000 | 77.600 | 74.000 | 76.000 | 72.257 | 80,387 |
| 2024-09-24 | 75.000 | 78.000 | 74.000 | 74.000 | 70.356 | 72,395 |
| 2024-09-23 | 72.500 | 76.490 | 72.000 | 75.000 | 71.306 | 133,071 |
| 2024-09-20 | 72.500 | 74.500 | 71.500 | 72.500 | 68.930 | 100,352 |
| 2024-09-19 | 71.000 | 75.000 | 70.020 | 72.500 | 68.930 | 102,983 |
| 2024-09-18 | 71.000 | 71.900 | 70.100 | 71.000 | 67.503 | 72,851 |
| 2024-09-17 | 73.000 | 75.000 | 70.220 | 71.000 | 67.503 | 148,649 |
| 2024-09-16 | 73.500 | 74.750 | 72.000 | 73.000 | 69.405 | 51,505 |
| 2024-09-13 | 74.000 | 74.220 | 70.450 | 73.500 | 69.880 | 192,727 |
| 2024-09-12 | 74.500 | 75.000 | 73.000 | 73.800 | 70.166 | 102,394 |
| 2024-09-11 | 74.000 | 75.940 | 74.000 | 74.500 | 70.831 | 99,801 |
| 2024-09-10 | 76.500 | 78.000 | 73.750 | 74.000 | 70.356 | 161,563 |
| 2024-09-09 | 79.000 | 81.600 | 75.150 | 76.500 | 72.733 | 137,696 |
| 2024-09-06 | 82.400 | 82.400 | 78.100 | 79.000 | 75.109 | 76,967 |
| 2024-09-05 | 83.000 | 83.300 | 81.000 | 82.500 | 78.437 | 42,716 |
| 2024-09-04 | 82.500 | 85.000 | 80.551 | 83.000 | 78.912 | 60,283 |
| 2024-09-03 | 84.000 | 84.750 | 82.000 | 83.500 | 79.388 | 55,077 |
| 2024-09-02 | 86.000 | 88.000 | 83.000 | 84.000 | 79.863 | 57,875 |
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.