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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.5	60	60	60.7	58	91,776
February 19, 2026	61.5	60.5	60.5	62.04	59	134,689
February 18, 2026	61.5	61.5	61.5	63	60.36	154,482
February 17, 2026	61.5	61.5	61.5	63	60	94,039
February 16, 2026	63	61.5	61.5	65	60.1	117,975
February 13, 2026	57.5	63	63	65	55	185,280
February 12, 2026	57.5	57.5	57.5	60	55	130,199
February 11, 2026	55	57.5	57.5	60	55	359,184
February 10, 2026	49.7	56	56	58	48.5	723,680
February 09, 2026	48	48	48	49	47	129,431
February 06, 2026	48	48	48	49	47.1	179,391
February 05, 2026	47.5	48	48	48.7	46.1	251,434
February 04, 2026	46	47.5	47.5	49	46	433,612
February 03, 2026	47	47	47	47	45	123,098
February 02, 2026	47	47	47	47	45	78,716
January 30, 2026	49	47	47	49	46.55	11,783
January 29, 2026	47	47	47	47	46	135,732
January 28, 2026	46.5	46.5	46.5	47.52	44.5	202,878
January 27, 2026	46.5	46.5	46.5	49	44	80,497
January 26, 2026	46.5	46.5	46.5	49	44	23,223
January 23, 2026	46.5	47	47	48.75	44.3	45,595
January 22, 2026	46.5	44	44	49	44	36,452
January 21, 2026	46.5	46	46	48	44.55	23,057
January 20, 2026	47	46.5	46.5	48.9	44.5	123,087
January 19, 2026	46.5	47	47	49	44	114,410
January 16, 2026	46.5	46.31	46.31	48.95	46.21	81,871
January 15, 2026	45	46.5	46.5	48.4	45	166,654
January 14, 2026	45	45.5	45.5	45.85	44.2	120,006
January 13, 2026	44	45	45	46	43.11	285,921
January 12, 2026	44	44	44	46	42	105,117
January 09, 2026	44	44	44	46	42	60,928
January 08, 2026	44	44	44	45.5	42	55,493
January 07, 2026	44	44	44	44.5	42.75	123,038
January 06, 2026	44	44	44	45.2	43.64	36,223
January 05, 2026	44	44	44	45.31	42.26	143,551
January 02, 2026	43.5	44	44	46	41.5	44,908
December 31, 2025	43.5	43.5	43.5	45.7	41.81	28,964
December 30, 2025	43.5	43.5	43.5	45.7	41.75	23,525
December 29, 2025	43.5	43.5	43.5	46	41.25	17,943
December 24, 2025	43.5	43.5	43.5	43.5	41.25	6,408
December 23, 2025	43.5	43.5	43.5	46	41	45,442
December 22, 2025	43.5	43.5	43.5	46	42.33	27,841
December 19, 2025	43.5	43.5	43.5	46	41.78	193,096
December 18, 2025	44	44	44	46	42.04	67,453
December 17, 2025	44	44	44	46	42	125,494
December 16, 2025	44	44	44	45.2	42	123,034
December 15, 2025	44	44	44	46	42	100,815
December 12, 2025	46	44	44	46	42.1	109,140
December 11, 2025	45	44	44	46	43	45,501
December 10, 2025	45	45	45	45	44	78,341
December 09, 2025	45	45	45	45	44	69,476
December 08, 2025	45.5	45	45	45.7	45	44,369
December 05, 2025	45.5	45.5	45.5	45.5	44.8	106,032
December 04, 2025	48	45.5	45.5	48	44.02	153,455
December 03, 2025	48	48	48	48.5	46	110,106
December 02, 2025	44	48	48	49.9	42	198,866
December 01, 2025	42.5	44	44	46	42.5	60,061
November 28, 2025	42.5	42.5	42.5	42.8	41.1	1.18M
November 27, 2025	42.5	42.5	42.5	44.8	41.61	325,731
November 26, 2025	42.5	42.5	42.5	42.9	40	278,624

Sanderson Design Group plc (SDG.L) LSE