Sanderson Design Group plc (SDG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 48,002 |
| Apr 25, 2024 | 98.00 | 105.60 | 96.00 | 106.00 | 106.00 | 297,129 |
| Apr 24, 2024 | 102.00 | 104.00 | 95.51 | 98.60 | 98.60 | 487,479 |
| Apr 23, 2024 | 103.00 | 105.00 | 102.33 | 103.00 | 103.00 | 31,689 |
| Apr 22, 2024 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 51,396 |
| Apr 19, 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 21,483 |
| Apr 18, 2024 | 103.00 | 103.00 | 101.08 | 103.00 | 103.00 | 6,255 |
| Apr 17, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 27,035 |
| Apr 16, 2024 | 104.00 | 104.98 | 103.20 | 104.00 | 104.00 | 27,699 |
| Apr 15, 2024 | 104.00 | 105.50 | 103.00 | 105.50 | 105.50 | 71,435 |
| Apr 12, 2024 | 102.50 | 104.00 | 101.75 | 102.50 | 102.50 | 54,248 |
| Apr 11, 2024 | 102.50 | 103.90 | 101.16 | 102.50 | 102.50 | 108,657 |
| Apr 10, 2024 | 101.50 | 103.90 | 101.10 | 102.50 | 102.50 | 38,434 |
| Apr 09, 2024 | 102.00 | 103.00 | 98.00 | 102.00 | 102.00 | 155,842 |
| Apr 08, 2024 | 102.00 | 103.75 | 100.00 | 102.00 | 102.00 | 93,879 |
| Apr 05, 2024 | 104.50 | 105.00 | 100.00 | 102.00 | 102.00 | 71,361 |
| Apr 04, 2024 | 104.50 | 104.00 | 103.90 | 104.50 | 104.50 | 51,808 |
| Apr 03, 2024 | 104.50 | 106.75 | 102.00 | 104.50 | 104.50 | 77,175 |
| Apr 02, 2024 | 104.50 | 106.80 | 102.25 | 104.50 | 104.50 | 70,776 |
| Mar 28, 2024 | 103.00 | 106.25 | 101.08 | 104.50 | 104.50 | 53,179 |
| Mar 27, 2024 | 102.00 | 104.50 | 101.11 | 103.00 | 103.00 | 110,575 |
| Mar 26, 2024 | 102.00 | 108.00 | 100.00 | 102.00 | 102.00 | 93,844 |
| Mar 25, 2024 | 105.50 | 108.50 | 100.00 | 102.00 | 102.00 | 146,118 |
| Mar 22, 2024 | 101.50 | 106.94 | 101.13 | 104.50 | 104.50 | 126,165 |
| Mar 21, 2024 | 101.50 | 102.75 | 100.06 | 101.50 | 101.50 | 104,070 |
| Mar 20, 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 46,924 |
| Mar 19, 2024 | 102.50 | 103.34 | 100.10 | 101.50 | 101.50 | 98,166 |
| Mar 18, 2024 | 104.00 | 106.50 | 100.00 | 105.00 | 105.00 | 125,506 |
| Mar 15, 2024 | 107.00 | 108.12 | 103.00 | 104.00 | 104.00 | 101,617 |
| Mar 14, 2024 | 105.50 | 109.00 | 105.20 | 107.00 | 107.00 | 44,819 |
| Mar 13, 2024 | 105.50 | 104.00 | 103.10 | 105.50 | 105.50 | 21,044 |
| Mar 12, 2024 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 13,428 |
| Mar 11, 2024 | 107.50 | 109.95 | 105.00 | 107.00 | 107.00 | 160,381 |
| Mar 08, 2024 | 105.50 | 108.30 | 104.50 | 105.50 | 105.50 | 39,755 |
| Mar 07, 2024 | 105.50 | 108.00 | 103.00 | 105.50 | 105.50 | 17,135 |
| Mar 06, 2024 | 103.50 | 108.30 | 102.10 | 105.50 | 105.50 | 147,290 |
| Mar 05, 2024 | 103.50 | 106.30 | 101.78 | 103.50 | 103.50 | 48,907 |
| Mar 04, 2024 | 103.50 | 107.00 | 100.14 | 102.00 | 102.00 | 39,508 |
| Mar 01, 2024 | 103.50 | 104.20 | 100.50 | 103.50 | 103.50 | 493,516 |
| Feb 29, 2024 | 103.50 | 102.75 | 100.14 | 102.00 | 102.00 | 75,733 |
| Feb 28, 2024 | 103.50 | 106.00 | 100.25 | 103.50 | 103.50 | 19,880 |
| Feb 27, 2024 | 103.50 | 102.90 | 101.00 | 103.50 | 103.50 | 34,756 |
| Feb 26, 2024 | 101.50 | 104.20 | 100.00 | 100.00 | 100.00 | 144,214 |
| Feb 23, 2024 | 104.50 | 105.80 | 97.96 | 101.50 | 101.50 | 208,201 |
| Feb 22, 2024 | 103.00 | 106.40 | 101.14 | 104.50 | 104.50 | 74,985 |
| Feb 21, 2024 | 112.00 | 112.00 | 101.25 | 103.00 | 103.00 | 833,720 |
| Feb 20, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 103,573 |
| Feb 19, 2024 | 112.00 | 112.40 | 110.08 | 112.00 | 112.00 | 99,486 |
| Feb 16, 2024 | 112.00 | 112.50 | 110.08 | 112.00 | 112.00 | 75,464 |
| Feb 15, 2024 | 112.00 | 113.75 | 111.00 | 112.00 | 112.00 | 137,691 |
| Feb 14, 2024 | 112.00 | 112.30 | 110.08 | 112.00 | 112.00 | 1,895,615 |
| Feb 13, 2024 | 111.00 | 113.95 | 108.00 | 112.00 | 112.00 | 180,116 |
| Feb 12, 2024 | 111.00 | 115.00 | 108.12 | 111.00 | 111.00 | 185,827 |
| Feb 09, 2024 | 112.00 | 112.50 | 107.10 | 111.00 | 111.00 | 151,725 |
| Feb 08, 2024 | 125.00 | 123.00 | 105.00 | 110.00 | 110.00 | 467,053 |
| Feb 07, 2024 | 127.50 | 130.00 | 123.00 | 126.50 | 126.50 | 33,116 |
| Feb 06, 2024 | 127.50 | 127.90 | 124.38 | 127.50 | 127.50 | 202,045 |
| Feb 05, 2024 | 127.50 | 128.90 | 125.00 | 127.50 | 127.50 | 2,232,697 |
| Feb 02, 2024 | 127.50 | 130.00 | 127.20 | 127.50 | 127.50 | 22,437 |
| Feb 01, 2024 | 127.50 | 129.95 | 126.71 | 127.50 | 127.50 | 24,158 |
| Jan 31, 2024 | 127.50 | 129.85 | 125.10 | 127.50 | 127.50 | 122,261 |
| Jan 30, 2024 | 127.00 | 129.95 | 125.00 | 127.50 | 127.50 | 16,842 |
| Jan 29, 2024 | 127.00 | 128.92 | 125.08 | 127.00 | 127.00 | 32,278 |
| Jan 26, 2024 | 125.50 | 128.92 | 124.06 | 127.00 | 127.00 | 19,961 |
| Jan 25, 2024 | 124.50 | 127.00 | 122.40 | 125.50 | 125.50 | 33,273 |
| Jan 24, 2024 | 122.50 | 127.00 | 122.00 | 124.50 | 124.50 | 17,262 |
| Jan 23, 2024 | 122.50 | 125.00 | 121.25 | 123.50 | 123.50 | 54,377 |
| Jan 22, 2024 | 122.00 | 124.25 | 120.00 | 122.50 | 122.50 | 105,989 |
| Jan 19, 2024 | 122.50 | 123.50 | 118.14 | 122.00 | 122.00 | 97,268 |
| Jan 18, 2024 | 122.50 | 124.00 | 120.10 | 122.50 | 122.50 | 49,536 |
| Jan 17, 2024 | 122.50 | 124.75 | 121.10 | 122.50 | 122.50 | 45,576 |
| Jan 16, 2024 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | 18,064 |
| Jan 15, 2024 | 123.84 | 125.00 | 121.00 | 122.50 | 122.50 | 66,493 |
| Jan 12, 2024 | 121.50 | 123.80 | 121.00 | 121.50 | 121.50 | 25,620 |
| Jan 11, 2024 | 121.50 | 122.75 | 119.00 | 121.50 | 121.50 | 32,763 |
| Jan 10, 2024 | 120.50 | 123.00 | 120.25 | 121.50 | 121.50 | 28,050 |
| Jan 09, 2024 | 119.00 | 121.40 | 121.35 | 119.00 | 119.00 | 16,357 |
| Jan 08, 2024 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 233,343 |
| Jan 05, 2024 | 118.00 | 120.88 | 116.50 | 118.00 | 118.00 | 37,229 |
| Jan 04, 2024 | 117.00 | 120.50 | 116.20 | 118.00 | 118.00 | 77,681 |
| Jan 03, 2024 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 45,725 |
| Jan 02, 2024 | 116.50 | 117.94 | 115.06 | 116.50 | 116.50 | 23,742 |
| Dec 29, 2023 | 116.50 | 118.00 | 115.06 | 116.50 | 116.50 | 4,865 |
| Dec 28, 2023 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | 33,876 |
| Dec 27, 2023 | 116.50 | 118.00 | 111.00 | 115.00 | 115.00 | 16,267 |
| Dec 22, 2023 | 117.00 | 119.00 | 115.00 | 116.50 | 116.50 | 92,787 |
| Dec 21, 2023 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 17,879 |
| Dec 20, 2023 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 199,404 |
| Dec 19, 2023 | 117.00 | 120.00 | 116.65 | 117.00 | 117.00 | 12,966 |
| Dec 18, 2023 | 117.00 | 118.65 | 112.50 | 117.00 | 117.00 | 7,818 |
| Dec 15, 2023 | 117.00 | 118.80 | 115.65 | 117.00 | 117.00 | 32,456 |
| Dec 14, 2023 | 116.50 | 118.65 | 115.15 | 117.00 | 117.00 | 93,435 |
| Dec 13, 2023 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 71,200 |
| Dec 12, 2023 | 117.00 | 119.00 | 115.00 | 116.50 | 116.50 | 75,966 |
| Dec 11, 2023 | 117.00 | 117.50 | 115.00 | 117.00 | 117.00 | 25,209 |
| Dec 08, 2023 | 118.00 | 118.88 | 115.00 | 117.00 | 117.00 | 26,548 |
| Dec 07, 2023 | 118.00 | 118.34 | 116.00 | 118.00 | 118.00 | 15,893 |
| Dec 06, 2023 | 122.50 | 125.00 | 116.14 | 118.00 | 118.00 | 70,261 |
| Dec 05, 2023 | 122.50 | 123.00 | 120.75 | 122.50 | 122.50 | 16,373 |
| Dec 04, 2023 | 117.50 | 125.00 | 116.25 | 122.50 | 122.50 | 111,892 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.