Sanderson Design Group plc - SDG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46	45.5	45.5	47.5	43	61,040
November 06, 2025	47.5	45	45	50	45	77,839
November 05, 2025	47.5	47	47	48	45	195,668
November 04, 2025	46.5	47.5	47.5	47.5	45.91	96,210
November 03, 2025	47.5	47.5	47.5	47.5	45.25	154,365
October 31, 2025	47.5	47.5	47.5	49	45.5	69,764
October 30, 2025	47.5	47.5	47.5	50	45	96,345
October 29, 2025	47.5	47.5	47.5	48.9	45.2	48,618
October 28, 2025	47.5	47	47	48.98	45.2	129,134
October 27, 2025	47.5	47.5	47.5	50	45	119,537
October 24, 2025	47.5	47.7	47.7	49.25	46	160,655
October 23, 2025	47.5	47.5	47.5	49.75	47.5	105,069
October 22, 2025	48	48	48	50	47	156,104
October 21, 2025	48	48	48	50	46	75,417
October 20, 2025	47	48	48	50	46.2	193,500
October 17, 2025	49	47	47	50	46	101,403
October 16, 2025	49	49	49	50	48.2	193,448
October 15, 2025	50	49	49	55	48	585,414
October 14, 2025	47.5	47.5	47.5	49.3	45	31,038
October 13, 2025	47.5	47.5	47.5	49.41	45	126,113
October 10, 2025	45.5	47.5	47.5	49.75	43	255,237
October 09, 2025	45	45.5	45.5	48	43	137,752
October 08, 2025	45	45	45	46.2	43	54,505
October 07, 2025	48	45	45	48	43.6	147,275
October 06, 2025	48	47	47	50	46	173,281
October 03, 2025	48	48	48	48	46.1	28,053
October 02, 2025	48	48	48	49	46	113,686
October 01, 2025	48	48	48	48	46.36	27,110
September 30, 2025	48	48	48	48.4	46.04	152,053
September 29, 2025	48	48	48	48.45	46.36	94,749
September 26, 2025	48	48	48	48.68	46.1	166,839
September 25, 2025	48	48	48	50	46.1	38,622
September 24, 2025	48	48	48	49	45.1	23,836
September 23, 2025	48	48	48	48	47.75	36,938
September 22, 2025	48	48	48	50	47.23	630,375
September 19, 2025	48	48	48	50	46	17,916
September 18, 2025	48	48	48	49.7	47.11	29,450
September 17, 2025	48	48	48	49.8	46	45,981
September 16, 2025	48	48	48	49.25	46.3	23,294
September 15, 2025	47.5	48	48	50	46	154,869
September 12, 2025	47.5	47.5	47.5	49	46.2	18,702
September 11, 2025	47.5	47.5	47.5	48.8	46.2	39,301
September 10, 2025	47.5	47.5	47.5	49	47	52,202
September 09, 2025	48.5	47.5	47.5	51	46	148,558
September 08, 2025	49.5	48.5	48.5	51	46	76,015
September 05, 2025	51	49.5	50.6	51	49.1	15,633
September 04, 2025	49.5	48	48	50.8	48	35,461
September 03, 2025	52.5	49.5	49.5	54	49.5	127,417
September 02, 2025	52.5	52.5	52.5	53.89	51.45	37,216
September 01, 2025	51.41	52.5	52.5	52.5	51.35	16,500
August 29, 2025	53.4	52.5	52.5	55	51.25	39,385
August 28, 2025	54	52.5	52.5	55	50	100,590
August 27, 2025	50	52.5	52.5	55	50	60,816
August 26, 2025	53.4	52.5	52.5	55	50.05	74,077
August 22, 2025	55	52.5	52.5	55	51	48,703
August 21, 2025	52.78	52.5	52.5	55	50	54,342
August 20, 2025	54.11	52.5	52.5	55	51	303,587
August 19, 2025	54.9	55	55	56	54.02	147,818
August 18, 2025	56	55	55	56	54	492,927
August 15, 2025	53.4	55	55	55	51	292,789

Sanderson Design Group plc (SDG.L) LSE