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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56	55	55	56	54	492,927
August 15, 2025	53.4	55	55	55	51	292,789
August 14, 2025	51.7	54.8	54.8	55	48.5	479,372
August 13, 2025	50	48.5	48.5	51.7	48	79,698
August 12, 2025	52.11	52.5	52.5	55	48	315,505
August 11, 2025	55	52.5	52.5	55	50	135,676
August 08, 2025	52.41	52	52	55	50.59	184,618
August 07, 2025	53.2	53.5	53.5	55	52	372,693
August 06, 2025	48	50	50	52	48	4.03M
August 05, 2025	48.35	50	50	51.48	48	153,357
August 04, 2025	54.25	50	50	55	48.35	48,147
August 01, 2025	49	52.5	52.5	52.9	49	16,393
July 31, 2025	51.23	52.5	52.5	55	50	135,809
July 30, 2025	50.32	52.5	52.5	52.5	50	4,429
July 29, 2025	50.65	52.5	52.5	53	50.05	304,698
July 28, 2025	50.57	52.5	52.5	54.25	50	40,149
July 25, 2025	53	52.5	52.5	53	49	149,337
July 24, 2025	50.57	52.5	52.5	52.5	50	41,713
July 23, 2025	54.25	52.5	52.5	54.25	50	10,866
July 22, 2025	50.45	52.5	52.5	52.5	50	72,553
July 21, 2025	52.44	52.5	52.5	54.25	50	134,411
July 18, 2025	50.1	52.5	52.5	55	50	65,041
July 17, 2025	55	52.5	52.5	55	50.05	52,558
July 16, 2025	51.3	52.5	52.5	54.25	50	72,555
July 15, 2025	50.18	52.5	52.5	55	50.05	103,848
July 14, 2025	50.18	52.5	52.5	52.5	50.05	21,336
July 11, 2025	50.1	52.5	52.5	52.5	50	102,068
July 10, 2025	52	52.5	52.5	54.25	50.11	79,531
July 09, 2025	53	51.5	51.5	53	50.03	30,762
July 08, 2025	50.5	51.5	51.5	53	50	117,054
July 07, 2025	50	51.5	51.5	53	50	247,694
July 04, 2025	54.36	51.5	51.5	56	50	203,078
July 03, 2025	52	52	52	57	52	71,248
July 02, 2025	53.26	54.5	54.5	57	52	93,089
July 01, 2025	54.65	53.26	53.26	57	53	126,334
June 30, 2025	52.5	55	55	57	52	459,470
June 27, 2025	51.48	52.5	52.5	54.5	50	195,380
June 26, 2025	51.37	51	51	51.48	50	176,207
June 25, 2025	47	50	52	51.8	45	1.09M
June 24, 2025	43.25	45.5	45.5	47	43	44,789
June 23, 2025	43	45.5	45.5	47	43	336,746
June 20, 2025	48	45.5	45.5	48	43	53,217
June 19, 2025	43.05	45.5	45.5	45.5	43	96,723
June 18, 2025	48	45.5	45.5	48	43	92,273
June 17, 2025	43.4	45.5	45.5	48	43	196,219
June 16, 2025	46.6	45.5	45.5	46.6	43.25	87,787
June 13, 2025	43.1	45.5	45.5	46.75	43.1	17,977
June 12, 2025	45.44	45.5	45.5	45.5	43.05	52,393
June 11, 2025	45.6	45.5	45.5	48	43	46,391
June 10, 2025	43.1	45.5	45.5	45.9	43.05	13,969
June 09, 2025	46.49	45.5	45.5	48	43.05	148,795
June 06, 2025	46.75	45	45	48	43.1	88,215
June 05, 2025	46	45.5	45.5	48	43	170,549
June 04, 2025	48.47	45	45	48.7	43.05	343,006
June 03, 2025	43.15	47.5	47.5	50	43	285,877
June 02, 2025	44.7	43.5	43.5	45	43	106,581
May 30, 2025	42.75	43.5	43.5	45	40	337,300
May 29, 2025	44.5	42.5	42.5	44.5	40	55,878
May 28, 2025	41.2	42.5	42.5	45	41	103,640
May 27, 2025	42.03	42.5	42.5	44.8	40.5	198,512

Sanderson Design Group plc (SDG.L) LSE