Superdry (SDRY) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
28/03/2024 29.05p 32.00p 26.85p 28.80p 2525872
27/03/2024 28.95p 31.99p 27.35p 30.35p 2246998
26/03/2024 27.00p 30.30p 26.93p 28.15p 1436766
25/03/2024 25.00p 30.50p 23.80p 28.55p 3234464
22/03/2024 24.15p 25.45p 23.30p 24.30p 644304
21/03/2024 23.65p 25.00p 23.00p 23.00p 632949
20/03/2024 25.85p 25.85p 24.00p 24.00p 863779
19/03/2024 25.85p 26.90p 22.85p 24.00p 1442443
18/03/2024 26.60p 27.00p 25.30p 25.90p 1440736
15/03/2024 24.00p 27.00p 24.00p 26.60p 4814701
14/03/2024 24.25p 27.00p 23.15p 24.20p 2392641
13/03/2024 26.00p 27.95p 23.45p 24.30p 2297416
12/03/2024 29.80p 31.00p 25.25p 26.95p 2214079
11/03/2024 32.00p 33.40p 30.55p 30.90p 1504204
08/03/2024 32.95p 34.05p 32.00p 32.50p 830704
07/03/2024 33.05p 33.98p 31.00p 32.15p 1319134
06/03/2024 34.60p 35.00p 33.00p 33.05p 538851
05/03/2024 35.95p 36.00p 33.10p 33.10p 657822
04/03/2024 35.00p 36.85p 33.45p 34.35p 1439292
01/03/2024 38.35p 38.35p 33.25p 35.00p 2787622
29/02/2024 40.00p 41.00p 37.00p 40.30p 2784406
28/02/2024 39.00p 42.50p 37.45p 38.90p 1105155
27/02/2024 37.00p 40.25p 36.05p 38.60p 1677462
26/02/2024 37.00p 38.95p 35.05p 37.40p 1742154
23/02/2024 35.50p 37.25p 34.05p 37.25p 727951
22/02/2024 36.50p 37.45p 34.75p 36.75p 1547650
21/02/2024 39.50p 39.50p 36.05p 36.80p 1920865
20/02/2024 33.75p 43.00p 33.75p 39.50p 6032315
19/02/2024 33.00p 34.15p 31.25p 33.65p 975807
16/02/2024 35.00p 36.00p 33.00p 33.00p 689642
15/02/2024 35.00p 38.95p 33.35p 34.95p 1967015
14/02/2024 31.00p 37.05p 29.05p 34.85p 3531650
13/02/2024 35.15p 36.00p 29.83p 30.90p 4649459
12/02/2024 41.00p 41.00p 34.00p 35.20p 3095328
09/02/2024 42.00p 43.90p 39.85p 40.15p 3834792
08/02/2024 40.90p 42.80p 39.80p 42.35p 2276617
07/02/2024 42.10p 46.90p 40.05p 41.00p 2789977
06/02/2024 40.00p 48.25p 35.15p 43.30p 10712459
05/02/2024 48.00p 55.00p 38.40p 39.40p 11713910
02/02/2024 22.95p 53.21p 22.00p 46.15p 32138512
01/02/2024 19.50p 24.01p 18.22p 21.15p 2667548
31/01/2024 19.00p 19.80p 18.02p 19.64p 1983390
30/01/2024 17.02p 19.00p 17.00p 18.30p 1041482
29/01/2024 17.00p 18.50p 16.24p 16.50p 1300439
26/01/2024 16.88p 19.98p 15.48p 16.44p 4560272
25/01/2024 16.50p 17.18p 15.92p 16.88p 584039
24/01/2024 16.60p 16.60p 15.64p 16.50p 307145
23/01/2024 17.10p 18.01p 15.80p 16.00p 1678142
22/01/2024 16.76p 17.98p 15.62p 17.10p 17226468
19/01/2024 17.50p 18.10p 14.26p 15.50p 17958080
18/01/2024 21.00p 21.90p 16.79p 16.90p 21926888
17/01/2024 25.00p 25.30p 21.20p 21.20p 2899365
16/01/2024 30.60p 30.60p 23.05p 26.00p 2143106
15/01/2024 30.00p 30.20p 29.40p 29.40p 407506
12/01/2024 30.05p 30.70p 29.40p 30.25p 344113
11/01/2024 31.00p 31.00p 30.05p 30.10p 85541
10/01/2024 31.40p 31.40p 30.15p 30.70p 93903
09/01/2024 30.60p 31.35p 30.30p 31.00p 94051
08/01/2024 32.00p 32.00p 30.15p 31.20p 154363
05/01/2024 32.50p 32.50p 30.60p 31.20p 456481
04/01/2024 32.50p 33.55p 31.79p 31.80p 874814
03/01/2024 34.70p 34.70p 32.99p 33.30p 583222
02/01/2024 34.00p 35.85p 33.60p 33.60p 329656
29/12/2023 34.55p 35.50p 34.30p 34.30p 136193
28/12/2023 36.75p 36.75p 34.05p 34.50p 243227
27/12/2023 35.60p 37.00p 33.75p 35.00p 600659
22/12/2023 35.20p 35.50p 32.65p 34.00p 74513
21/12/2023 33.90p 35.00p 32.50p 33.25p 642171
20/12/2023 36.50p 36.50p 33.05p 33.10p 1208458
19/12/2023 30.00p 37.10p 28.15p 34.50p 4575690
18/12/2023 42.45p 42.45p 39.45p 41.80p 163418
15/12/2023 41.05p 42.00p 39.00p 42.00p 182995
14/12/2023 41.95p 41.95p 38.80p 39.90p 481417
13/12/2023 39.00p 41.95p 38.00p 41.95p 87475
12/12/2023 41.65p 41.65p 38.00p 38.00p 96296
11/12/2023 42.00p 42.00p 38.15p 38.80p 853157
08/12/2023 42.00p 42.00p 40.05p 42.00p 234833
07/12/2023 41.95p 41.95p 39.25p 41.00p 115281
06/12/2023 41.80p 41.80p 38.85p 40.00p 139913
05/12/2023 39.50p 40.24p 37.00p 39.60p 517379
04/12/2023 39.80p 39.80p 37.05p 37.50p 150183
01/12/2023 39.90p 39.95p 37.88p 38.00p 211200
30/11/2023 38.15p 38.95p 37.95p 38.10p 244367
29/11/2023 38.75p 38.95p 38.20p 38.85p 62537
28/11/2023 38.00p 38.70p 37.65p 38.70p 137196
27/11/2023 38.00p 42.00p 37.25p 38.00p 94929
24/11/2023 38.25p 42.00p 37.10p 38.00p 124788
23/11/2023 38.50p 38.90p 37.70p 38.00p 179649
22/11/2023 38.80p 38.85p 37.95p 38.75p 98778
21/11/2023 39.70p 41.70p 38.80p 39.85p 160026
20/11/2023 42.00p 42.00p 38.95p 39.60p 187579
17/11/2023 41.30p 42.50p 41.00p 41.00p 104741
16/11/2023 41.05p 41.95p 40.00p 41.50p 215142
15/11/2023 40.20p 42.00p 39.55p 42.00p 221513
14/11/2023 36.55p 40.20p 36.20p 40.20p 93139
13/11/2023 34.15p 38.00p 33.40p 38.00p 289643
10/11/2023 39.05p 41.07p 34.40p 35.40p 380251
09/11/2023 39.75p 41.35p 39.25p 39.55p 93822
08/11/2023 40.30p 41.25p 40.10p 40.85p 197460
07/11/2023 42.60p 44.00p 40.65p 41.75p 123696
06/11/2023 39.10p 42.60p 39.00p 42.60p 177375
03/11/2023 37.25p 39.00p 37.25p 38.60p 154415
02/11/2023 34.65p 39.00p 34.50p 39.00p 429247
01/11/2023 35.00p 37.35p 33.79p 35.75p 627967
31/10/2023 36.05p 38.25p 35.05p 35.05p 321162
30/10/2023 36.40p 38.70p 36.05p 36.70p 313826
27/10/2023 41.20p 41.65p 36.50p 37.00p 1464605
26/10/2023 40.65p 43.37p 39.00p 39.05p 520605
25/10/2023 42.00p 50.00p 40.26p 40.70p 129652
24/10/2023 43.40p 44.95p 42.25p 42.25p 98869
23/10/2023 43.85p 44.35p 43.10p 44.20p 153343
20/10/2023 44.95p 45.00p 42.60p 43.45p 126057
19/10/2023 45.05p 48.95p 43.10p 45.10p 156727
18/10/2023 46.45p 48.60p 45.50p 46.85p 275465
17/10/2023 45.00p 48.45p 43.70p 48.00p 511003
16/10/2023 46.95p 47.90p 44.40p 47.00p 113120
13/10/2023 46.00p 48.40p 43.70p 47.00p 268665
12/10/2023 47.45p 51.00p 44.40p 46.35p 333819
11/10/2023 47.00p 50.10p 46.10p 48.30p 108223
10/10/2023 47.95p 48.45p 46.65p 48.25p 232203
09/10/2023 47.20p 48.90p 47.20p 47.90p 373460
06/10/2023 48.80p 50.50p 46.55p 48.75p 502692
05/10/2023 49.60p 51.00p 44.55p 50.50p 1120324
04/10/2023 47.25p 58.22p 47.05p 50.90p 2844353
03/10/2023 43.00p 43.32p 41.80p 43.20p 168856
02/10/2023 42.80p 43.95p 41.80p 42.00p 345161
29/09/2023 43.00p 44.29p 42.40p 43.50p 275962
28/09/2023 43.45p 43.89p 41.80p 42.95p 209940
27/09/2023 42.45p 44.90p 41.80p 43.45p 228233
26/09/2023 45.00p 45.55p 42.50p 42.50p 178591
25/09/2023 43.90p 45.15p 42.05p 45.00p 152179
22/09/2023 42.35p 45.19p 40.25p 43.10p 313039
21/09/2023 40.15p 41.85p 38.65p 41.25p 234547
20/09/2023 39.95p 41.31p 38.80p 40.30p 333018
19/09/2023 40.40p 42.70p 39.00p 39.75p 323958
18/09/2023 40.25p 41.00p 36.85p 41.00p 750820
15/09/2023 42.00p 42.90p 37.45p 38.50p 606014
14/09/2023 42.80p 43.41p 39.68p 41.00p 354319
13/09/2023 44.55p 45.00p 43.00p 43.00p 110956
12/09/2023 43.75p 44.80p 43.30p 43.60p 162125
11/09/2023 44.45p 45.85p 41.95p 44.65p 348929
08/09/2023 43.75p 45.45p 43.61p 44.10p 293136
07/09/2023 47.20p 48.40p 41.33p 43.75p 617727
06/09/2023 49.05p 50.70p 46.96p 47.00p 412319
05/09/2023 50.00p 54.80p 46.73p 50.00p 1195036
04/09/2023 46.20p 53.00p 43.00p 47.00p 1573558
01/09/2023 57.00p 56.10p 56.10p 56.10p 0
31/08/2023 57.00p 56.10p 56.10p 56.10p 0
30/08/2023 57.00p 56.10p 56.10p 56.10p 0
29/08/2023 57.00p 57.00p 55.30p 56.10p 128684
25/08/2023 58.00p 58.10p 55.00p 55.20p 133619
24/08/2023 59.50p 59.90p 56.00p 57.00p 252193
23/08/2023 60.10p 63.90p 54.60p 58.40p 411432
22/08/2023 63.00p 64.10p 58.60p 61.00p 82808
21/08/2023 60.10p 63.60p 58.70p 60.80p 86685
18/08/2023 61.70p 66.60p 57.80p 60.30p 330234
17/08/2023 63.20p 63.90p 60.90p 63.00p 250937
16/08/2023 64.40p 66.11p 62.80p 62.80p 138881
15/08/2023 67.90p 69.00p 65.10p 65.80p 161628
14/08/2023 64.20p 69.90p 60.00p 69.90p 553652
11/08/2023 65.00p 66.00p 64.40p 65.40p 96145
10/08/2023 64.90p 67.00p 64.14p 65.80p 88632
09/08/2023 64.00p 69.10p 58.20p 64.70p 470573
08/08/2023 70.00p 73.30p 60.60p 64.70p 813071
07/08/2023 73.00p 75.17p 69.06p 69.40p 868204
04/08/2023 74.90p 75.00p 70.90p 74.80p 85232
03/08/2023 74.90p 78.00p 70.10p 75.10p 59955
02/08/2023 72.90p 77.00p 71.40p 74.50p 72479
01/08/2023 76.00p 78.29p 72.90p 75.90p 139653
31/07/2023 78.10p 81.93p 73.10p 78.50p 148285
28/07/2023 78.90p 79.00p 72.10p 79.00p 150229
27/07/2023 76.90p 78.00p 71.70p 78.00p 183864
26/07/2023 75.00p 78.00p 73.29p 78.00p 84516
25/07/2023 74.20p 76.40p 74.00p 74.90p 134618
24/07/2023 75.00p 78.00p 72.50p 76.50p 148504
21/07/2023 74.10p 78.50p 71.40p 78.50p 79958
20/07/2023 72.00p 79.10p 72.00p 76.40p 292766
19/07/2023 76.80p 77.00p 71.67p 73.50p 273498
18/07/2023 79.00p 79.90p 74.48p 74.50p 362277
17/07/2023 78.00p 80.70p 74.00p 80.70p 101924
14/07/2023 74.00p 78.00p 73.20p 78.00p 76557
13/07/2023 76.30p 76.40p 72.60p 75.50p 91702
12/07/2023 73.00p 77.60p 72.50p 76.40p 242060
11/07/2023 76.00p 76.00p 73.10p 75.00p 32502
10/07/2023 72.00p 77.00p 70.10p 75.50p 62975
07/07/2023 73.00p 75.08p 70.50p 74.00p 144856
06/07/2023 75.00p 77.90p 74.10p 74.60p 208685
05/07/2023 80.10p 81.40p 74.90p 74.90p 475428
04/07/2023 76.00p 81.50p 76.00p 77.70p 68371
03/07/2023 78.00p 81.50p 76.00p 81.50p 58074
30/06/2023 78.80p 80.60p 76.10p 78.90p 76275
29/06/2023 78.10p 80.00p 76.10p 77.00p 214693
28/06/2023 79.20p 80.20p 77.50p 78.00p 67622
27/06/2023 80.60p 80.70p 77.60p 78.70p 38470
26/06/2023 78.90p 80.40p 77.60p 78.90p 41804
23/06/2023 79.00p 79.94p 77.50p 79.10p 55528
22/06/2023 78.10p 80.70p 77.50p 78.70p 46702
21/06/2023 79.70p 80.70p 78.40p 80.70p 214816
20/06/2023 79.00p 80.60p 78.10p 78.50p 102184
19/06/2023 80.70p 81.00p 78.10p 79.80p 80353

*Close Price adjusted for both dividends and splits