Sanderson Design Group plc (SDG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 102.00 | 105.74 | 100.00 | 104.00 | 104.00 | 119,540 |
| 09 May 2024 | 101.50 | 102.47 | 98.00 | 102.00 | 102.00 | 114,828 |
| 08 May 2024 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 52,265 |
| 07 May 2024 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 101,411 |
| 03 May 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 45,232 |
| 02 May 2024 | 102.50 | 104.00 | 100.00 | 102.00 | 102.00 | 57,644 |
| 01 May 2024 | 102.50 | 102.50 | 100.30 | 102.50 | 102.50 | 50,548 |
| 30 Apr 2024 | 103.50 | 105.00 | 100.00 | 102.50 | 102.50 | 71,360 |
| 29 Apr 2024 | 105.00 | 105.50 | 102.50 | 103.50 | 103.50 | 79,021 |
| 26 Apr 2024 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 48,002 |
| 25 Apr 2024 | 98.00 | 105.60 | 96.00 | 106.00 | 106.00 | 297,129 |
| 24 Apr 2024 | 102.00 | 104.00 | 95.51 | 98.60 | 98.60 | 487,479 |
| 23 Apr 2024 | 103.00 | 105.00 | 102.33 | 103.00 | 103.00 | 31,689 |
| 22 Apr 2024 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 51,396 |
| 19 Apr 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 21,483 |
| 18 Apr 2024 | 103.00 | 103.00 | 101.08 | 103.00 | 103.00 | 6,255 |
| 17 Apr 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 27,035 |
| 16 Apr 2024 | 104.00 | 104.98 | 103.20 | 104.00 | 104.00 | 27,699 |
| 15 Apr 2024 | 104.00 | 105.50 | 103.00 | 105.50 | 105.50 | 71,435 |
| 12 Apr 2024 | 102.50 | 104.00 | 101.75 | 102.50 | 102.50 | 54,248 |
| 11 Apr 2024 | 102.50 | 103.90 | 101.16 | 102.50 | 102.50 | 108,657 |
| 10 Apr 2024 | 101.50 | 103.90 | 101.10 | 102.50 | 102.50 | 38,434 |
| 09 Apr 2024 | 102.00 | 103.00 | 98.00 | 102.00 | 102.00 | 155,842 |
| 08 Apr 2024 | 102.00 | 103.75 | 100.00 | 102.00 | 102.00 | 93,879 |
| 05 Apr 2024 | 104.50 | 105.00 | 100.00 | 102.00 | 102.00 | 71,361 |
| 04 Apr 2024 | 104.50 | 104.00 | 103.90 | 104.50 | 104.50 | 51,808 |
| 03 Apr 2024 | 104.50 | 106.75 | 102.00 | 104.50 | 104.50 | 77,175 |
| 02 Apr 2024 | 104.50 | 106.80 | 102.25 | 104.50 | 104.50 | 70,776 |
| 28 Mar 2024 | 103.00 | 106.25 | 101.08 | 104.50 | 104.50 | 53,179 |
| 27 Mar 2024 | 102.00 | 104.50 | 101.11 | 103.00 | 103.00 | 110,575 |
| 26 Mar 2024 | 102.00 | 108.00 | 100.00 | 102.00 | 102.00 | 93,844 |
| 25 Mar 2024 | 105.50 | 108.50 | 100.00 | 102.00 | 102.00 | 146,118 |
| 22 Mar 2024 | 101.50 | 106.94 | 101.13 | 104.50 | 104.50 | 126,165 |
| 21 Mar 2024 | 101.50 | 102.75 | 100.06 | 101.50 | 101.50 | 104,070 |
| 20 Mar 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 46,924 |
| 19 Mar 2024 | 102.50 | 103.34 | 100.10 | 101.50 | 101.50 | 98,166 |
| 18 Mar 2024 | 104.00 | 106.50 | 100.00 | 105.00 | 105.00 | 125,506 |
| 15 Mar 2024 | 107.00 | 108.12 | 103.00 | 104.00 | 104.00 | 101,617 |
| 14 Mar 2024 | 105.50 | 109.00 | 105.20 | 107.00 | 107.00 | 44,819 |
| 13 Mar 2024 | 105.50 | 104.00 | 103.10 | 105.50 | 105.50 | 21,044 |
| 12 Mar 2024 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 13,428 |
| 11 Mar 2024 | 107.50 | 109.95 | 105.00 | 107.00 | 107.00 | 160,381 |
| 08 Mar 2024 | 105.50 | 108.30 | 104.50 | 105.50 | 105.50 | 39,755 |
| 07 Mar 2024 | 105.50 | 108.00 | 103.00 | 105.50 | 105.50 | 17,135 |
| 06 Mar 2024 | 103.50 | 108.30 | 102.10 | 105.50 | 105.50 | 147,290 |
| 05 Mar 2024 | 103.50 | 106.30 | 101.78 | 103.50 | 103.50 | 48,907 |
| 04 Mar 2024 | 103.50 | 107.00 | 100.14 | 102.00 | 102.00 | 39,508 |
| 01 Mar 2024 | 103.50 | 104.20 | 100.50 | 103.50 | 103.50 | 493,516 |
| 29 Feb 2024 | 103.50 | 102.75 | 100.14 | 102.00 | 102.00 | 75,733 |
| 28 Feb 2024 | 103.50 | 106.00 | 100.25 | 103.50 | 103.50 | 19,880 |
| 27 Feb 2024 | 103.50 | 102.90 | 101.00 | 103.50 | 103.50 | 34,756 |
| 26 Feb 2024 | 101.50 | 104.20 | 100.00 | 100.00 | 100.00 | 144,214 |
| 23 Feb 2024 | 104.50 | 105.80 | 97.96 | 101.50 | 101.50 | 208,201 |
| 22 Feb 2024 | 103.00 | 106.40 | 101.14 | 104.50 | 104.50 | 74,985 |
| 21 Feb 2024 | 112.00 | 112.00 | 101.25 | 103.00 | 103.00 | 833,720 |
| 20 Feb 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 103,573 |
| 19 Feb 2024 | 112.00 | 112.40 | 110.08 | 112.00 | 112.00 | 99,486 |
| 16 Feb 2024 | 112.00 | 112.50 | 110.08 | 112.00 | 112.00 | 75,464 |
| 15 Feb 2024 | 112.00 | 113.75 | 111.00 | 112.00 | 112.00 | 137,691 |
| 14 Feb 2024 | 112.00 | 112.30 | 110.08 | 112.00 | 112.00 | 1,895,615 |
| 13 Feb 2024 | 111.00 | 113.95 | 108.00 | 112.00 | 112.00 | 180,116 |
| 12 Feb 2024 | 111.00 | 115.00 | 108.12 | 111.00 | 111.00 | 185,827 |
| 09 Feb 2024 | 112.00 | 112.50 | 107.10 | 111.00 | 111.00 | 151,725 |
| 08 Feb 2024 | 125.00 | 123.00 | 105.00 | 110.00 | 110.00 | 467,053 |
| 07 Feb 2024 | 127.50 | 130.00 | 123.00 | 126.50 | 126.50 | 33,116 |
| 06 Feb 2024 | 127.50 | 127.90 | 124.38 | 127.50 | 127.50 | 202,045 |
| 05 Feb 2024 | 127.50 | 128.90 | 125.00 | 127.50 | 127.50 | 2,232,697 |
| 02 Feb 2024 | 127.50 | 130.00 | 127.20 | 127.50 | 127.50 | 22,437 |
| 01 Feb 2024 | 127.50 | 129.95 | 126.71 | 127.50 | 127.50 | 24,158 |
| 31 Jan 2024 | 127.50 | 129.85 | 125.10 | 127.50 | 127.50 | 122,261 |
| 30 Jan 2024 | 127.00 | 129.95 | 125.00 | 127.50 | 127.50 | 16,842 |
| 29 Jan 2024 | 127.00 | 128.92 | 125.08 | 127.00 | 127.00 | 32,278 |
| 26 Jan 2024 | 125.50 | 128.92 | 124.06 | 127.00 | 127.00 | 19,961 |
| 25 Jan 2024 | 124.50 | 127.00 | 122.40 | 125.50 | 125.50 | 33,273 |
| 24 Jan 2024 | 122.50 | 127.00 | 122.00 | 124.50 | 124.50 | 17,262 |
| 23 Jan 2024 | 122.50 | 125.00 | 121.25 | 123.50 | 123.50 | 54,377 |
| 22 Jan 2024 | 122.00 | 124.25 | 120.00 | 122.50 | 122.50 | 105,989 |
| 19 Jan 2024 | 122.50 | 123.50 | 118.14 | 122.00 | 122.00 | 97,268 |
| 18 Jan 2024 | 122.50 | 124.00 | 120.10 | 122.50 | 122.50 | 49,536 |
| 17 Jan 2024 | 122.50 | 124.75 | 121.10 | 122.50 | 122.50 | 45,576 |
| 16 Jan 2024 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | 18,064 |
| 15 Jan 2024 | 123.84 | 125.00 | 121.00 | 122.50 | 122.50 | 66,493 |
| 12 Jan 2024 | 121.50 | 123.80 | 121.00 | 121.50 | 121.50 | 25,620 |
| 11 Jan 2024 | 121.50 | 122.75 | 119.00 | 121.50 | 121.50 | 32,763 |
| 10 Jan 2024 | 120.50 | 123.00 | 120.25 | 121.50 | 121.50 | 28,050 |
| 09 Jan 2024 | 119.00 | 121.40 | 121.35 | 119.00 | 119.00 | 16,357 |
| 08 Jan 2024 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 233,343 |
| 05 Jan 2024 | 118.00 | 120.88 | 116.50 | 118.00 | 118.00 | 37,229 |
| 04 Jan 2024 | 117.00 | 120.50 | 116.20 | 118.00 | 118.00 | 77,681 |
| 03 Jan 2024 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 45,725 |
| 02 Jan 2024 | 116.50 | 117.94 | 115.06 | 116.50 | 116.50 | 23,742 |
| 29 Dec 2023 | 116.50 | 118.00 | 115.06 | 116.50 | 116.50 | 4,865 |
| 28 Dec 2023 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | 33,876 |
| 27 Dec 2023 | 116.50 | 118.00 | 111.00 | 115.00 | 115.00 | 16,267 |
| 22 Dec 2023 | 117.00 | 119.00 | 115.00 | 116.50 | 116.50 | 92,787 |
| 21 Dec 2023 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 17,879 |
| 20 Dec 2023 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 199,404 |
| 19 Dec 2023 | 117.00 | 120.00 | 116.65 | 117.00 | 117.00 | 12,966 |
| 18 Dec 2023 | 117.00 | 118.65 | 112.50 | 117.00 | 117.00 | 7,818 |
| 15 Dec 2023 | 117.00 | 118.80 | 115.65 | 117.00 | 117.00 | 32,456 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.