Superdry (SDRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Superdry

Date Open High Low Close* Volume
10/09/2015 1,349.00p 1,410.00p 1,334.91p 1,357.00p 238014
09/09/2015 1,426.00p 1,430.00p 1,334.84p 1,367.00p 295915
08/09/2015 1,452.00p 1,457.00p 1,401.00p 1,402.00p 132122
07/09/2015 1,459.00p 1,467.36p 1,433.00p 1,452.00p 86796
04/09/2015 1,505.00p 1,505.00p 1,429.00p 1,453.00p 166051
03/09/2015 1,510.00p 1,546.00p 1,501.00p 1,508.00p 258305
02/09/2015 1,445.00p 1,502.00p 1,429.00p 1,500.00p 224462
01/09/2015 1,444.00p 1,456.00p 1,421.00p 1,445.00p 153714
28/08/2015 1,442.00p 1,467.00p 1,424.00p 1,467.00p 82007
27/08/2015 1,459.00p 1,471.50p 1,431.00p 1,442.00p 114353
26/08/2015 1,430.00p 1,450.00p 1,407.00p 1,424.00p 135101
25/08/2015 1,400.00p 1,474.00p 1,382.49p 1,445.00p 178639
24/08/2015 1,458.00p 1,461.02p 1,379.01p 1,393.00p 427598
21/08/2015 1,516.00p 1,520.80p 1,468.98p 1,493.00p 288717
20/08/2015 1,532.00p 1,549.25p 1,519.54p 1,529.00p 95579
19/08/2015 1,543.00p 1,560.00p 1,524.00p 1,546.00p 94673
18/08/2015 1,543.00p 1,562.56p 1,536.00p 1,558.00p 114977
17/08/2015 1,555.00p 1,579.00p 1,533.00p 1,535.00p 300449
14/08/2015 1,522.00p 1,550.00p 1,513.00p 1,544.00p 208739
13/08/2015 1,500.00p 1,528.00p 1,492.50p 1,523.00p 186841
12/08/2015 1,486.00p 1,497.30p 1,475.00p 1,487.00p 234536
11/08/2015 1,504.00p 1,523.00p 1,488.00p 1,502.00p 182921
10/08/2015 1,499.00p 1,520.00p 1,482.00p 1,510.00p 163061
07/08/2015 1,491.00p 1,509.00p 1,474.00p 1,494.00p 269291
06/08/2015 1,456.00p 1,490.00p 1,441.00p 1,490.00p 173221
05/08/2015 1,435.00p 1,453.00p 1,428.00p 1,448.00p 75889
04/08/2015 1,443.00p 1,449.00p 1,427.55p 1,442.00p 26871
03/08/2015 1,451.00p 1,455.57p 1,431.00p 1,434.00p 75970
31/07/2015 1,435.00p 1,447.00p 1,420.57p 1,447.00p 145189
30/07/2015 1,440.00p 1,445.17p 1,415.02p 1,430.00p 94240
29/07/2015 1,425.00p 1,440.00p 1,422.00p 1,435.00p 123231
28/07/2015 1,400.00p 1,430.00p 1,393.31p 1,418.00p 503954
27/07/2015 1,394.00p 1,408.00p 1,384.00p 1,400.00p 242511
24/07/2015 1,405.00p 1,413.00p 1,390.32p 1,403.00p 120063
23/07/2015 1,390.00p 1,417.00p 1,388.88p 1,403.00p 93039
22/07/2015 1,359.00p 1,395.00p 1,359.00p 1,388.00p 105602
21/07/2015 1,367.00p 1,374.44p 1,363.00p 1,370.00p 70791
20/07/2015 1,344.00p 1,376.00p 1,335.60p 1,361.00p 154049
17/07/2015 1,374.00p 1,374.00p 1,314.67p 1,340.00p 164230
16/07/2015 1,360.00p 1,380.00p 1,360.00p 1,372.00p 96700
15/07/2015 1,368.00p 1,377.28p 1,353.00p 1,364.00p 99084
14/07/2015 1,349.00p 1,385.72p 1,349.00p 1,370.00p 109134
13/07/2015 1,350.00p 1,369.36p 1,335.28p 1,361.00p 129205
10/07/2015 1,340.00p 1,370.00p 1,327.00p 1,345.00p 219997
09/07/2015 1,245.00p 1,339.00p 1,245.00p 1,337.00p 646010
08/07/2015 1,278.00p 1,288.00p 1,227.00p 1,241.00p 242865
07/07/2015 1,278.00p 1,295.00p 1,268.16p 1,289.00p 252061
06/07/2015 1,269.00p 1,280.00p 1,269.00p 1,270.00p 115152
03/07/2015 1,293.00p 1,293.00p 1,278.88p 1,279.00p 117031
02/07/2015 1,251.00p 1,291.00p 1,251.00p 1,291.00p 196338
01/07/2015 1,227.00p 1,270.00p 1,227.00p 1,229.00p 178025
30/06/2015 1,197.00p 1,244.22p 1,195.55p 1,229.00p 113749
29/06/2015 1,197.00p 1,223.26p 1,175.96p 1,213.00p 194966
26/06/2015 1,206.00p 1,225.36p 1,206.00p 1,212.00p 76159
25/06/2015 1,247.00p 1,247.00p 1,211.00p 1,219.00p 106467
24/06/2015 1,234.00p 1,243.00p 1,222.00p 1,226.00p 91986
23/06/2015 1,245.00p 1,245.00p 1,222.00p 1,227.00p 159305
22/06/2015 1,235.00p 1,250.00p 1,230.72p 1,238.00p 123723
19/06/2015 1,225.00p 1,240.00p 1,221.00p 1,226.00p 194869
18/06/2015 1,203.00p 1,235.28p 1,200.00p 1,235.00p 243088
17/06/2015 1,192.00p 1,205.00p 1,178.00p 1,202.00p 138556
16/06/2015 1,180.00p 1,190.00p 1,167.00p 1,187.00p 101915
15/06/2015 1,165.00p 1,199.00p 1,161.54p 1,192.00p 217643
12/06/2015 1,165.00p 1,175.00p 1,151.06p 1,170.00p 238125
11/06/2015 1,146.00p 1,165.00p 1,133.19p 1,162.00p 179062
10/06/2015 1,142.00p 1,147.00p 1,129.00p 1,138.00p 208422
09/06/2015 1,150.00p 1,153.00p 1,128.00p 1,130.00p 65281
08/06/2015 1,154.00p 1,171.00p 1,135.00p 1,142.00p 120734
05/06/2015 1,157.00p 1,168.00p 1,154.00p 1,161.00p 89456
04/06/2015 1,172.00p 1,181.84p 1,164.00p 1,165.00p 116889
03/06/2015 1,146.00p 1,190.00p 1,145.00p 1,181.00p 212296
02/06/2015 1,159.00p 1,163.00p 1,139.00p 1,159.00p 110942
01/06/2015 1,130.00p 1,158.00p 1,130.00p 1,150.00p 130880
29/05/2015 1,129.00p 1,149.00p 1,129.00p 1,138.00p 262201
28/05/2015 1,103.00p 1,148.20p 1,103.00p 1,136.00p 137838
27/05/2015 1,085.00p 1,122.00p 1,085.00p 1,112.00p 94267
26/05/2015 1,094.00p 1,112.00p 1,090.00p 1,101.00p 83923
22/05/2015 1,116.00p 1,123.00p 1,105.26p 1,115.00p 90261
21/05/2015 1,100.00p 1,123.00p 1,096.00p 1,110.00p 94503
20/05/2015 1,104.00p 1,123.00p 1,097.00p 1,105.00p 79590
19/05/2015 1,090.00p 1,118.00p 1,090.00p 1,110.00p 104899
18/05/2015 1,100.00p 1,109.00p 1,092.00p 1,100.00p 87801
15/05/2015 1,097.00p 1,106.00p 1,081.00p 1,101.00p 94586
14/05/2015 1,074.00p 1,100.00p 1,074.00p 1,091.00p 79397
13/05/2015 1,063.00p 1,099.00p 1,063.00p 1,093.00p 108793
12/05/2015 1,079.00p 1,079.00p 1,052.00p 1,072.00p 157401
11/05/2015 1,081.00p 1,119.80p 1,074.24p 1,087.00p 234890
08/05/2015 1,052.00p 1,089.00p 1,042.00p 1,068.00p 237032
07/05/2015 1,069.00p 1,069.00p 1,029.00p 1,034.00p 243903
06/05/2015 1,027.00p 1,081.00p 1,025.00p 1,071.00p 585106
05/05/2015 1,022.00p 1,022.00p 990.00p 997.00p 216745
01/05/2015 1,045.00p 1,045.00p 1,001.00p 1,004.00p 241237
30/04/2015 1,015.00p 1,043.00p 1,006.00p 1,030.00p 272214
29/04/2015 985.00p 1,023.00p 979.00p 1,016.00p 390645
28/04/2015 989.00p 999.08p 979.50p 986.50p 428026
27/04/2015 965.00p 1,000.00p 958.00p 991.00p 656961
24/04/2015 927.50p 947.50p 922.00p 944.50p 127776
23/04/2015 932.50p 939.00p 917.00p 937.50p 128003
22/04/2015 948.00p 948.00p 922.00p 932.00p 182703
21/04/2015 949.50p 968.50p 933.00p 952.00p 160884
20/04/2015 954.50p 981.50p 942.00p 950.50p 246376
17/04/2015 981.50p 985.50p 953.00p 963.50p 160397
16/04/2015 991.00p 1,015.00p 985.50p 987.00p 313300
15/04/2015 1,015.00p 1,015.00p 971.65p 986.00p 494718
14/04/2015 964.00p 1,016.00p 961.40p 1,000.00p 333385
13/04/2015 947.50p 975.50p 941.50p 962.00p 237284
10/04/2015 943.50p 961.00p 943.00p 949.50p 183556
09/04/2015 959.50p 963.50p 937.12p 944.00p 192664
08/04/2015 952.00p 977.50p 941.00p 944.00p 276668
07/04/2015 954.50p 974.50p 928.50p 958.00p 200712
02/04/2015 943.00p 961.00p 923.75p 943.50p 191995
01/04/2015 949.00p 971.50p 930.50p 933.50p 244605
31/03/2015 983.50p 991.44p 954.50p 954.50p 217036
30/03/2015 960.00p 1,003.00p 960.00p 972.50p 487564
27/03/2015 984.50p 988.50p 903.00p 945.50p 465178
26/03/2015 935.00p 1,024.00p 935.00p 991.00p 687880
25/03/2015 949.00p 949.00p 918.50p 933.50p 132939
24/03/2015 942.50p 956.86p 935.50p 939.50p 114557
23/03/2015 926.00p 958.50p 923.00p 950.00p 178320
20/03/2015 914.00p 937.50p 901.00p 929.50p 490102
19/03/2015 880.00p 929.00p 877.50p 918.50p 250410
18/03/2015 879.00p 902.50p 869.97p 873.50p 210248
17/03/2015 881.00p 905.50p 871.50p 892.00p 388308
16/03/2015 917.00p 918.69p 877.00p 887.00p 303694
13/03/2015 892.50p 912.00p 889.50p 903.50p 349850
12/03/2015 869.00p 904.50p 853.98p 888.50p 251923
11/03/2015 885.50p 897.29p 833.50p 860.00p 322642
10/03/2015 910.50p 923.50p 875.50p 884.00p 208174
09/03/2015 939.00p 947.02p 917.00p 917.50p 138519
06/03/2015 960.00p 963.45p 924.50p 928.50p 132973
05/03/2015 955.00p 955.00p 941.00p 951.00p 88168
04/03/2015 951.50p 979.00p 944.50p 951.00p 147843
03/03/2015 958.00p 966.00p 945.50p 959.00p 384128
02/03/2015 984.00p 986.50p 941.06p 943.00p 157943
27/02/2015 1,001.00p 1,001.00p 964.40p 973.50p 91645
26/02/2015 977.00p 1,004.38p 977.00p 992.00p 231774
25/02/2015 975.00p 991.50p 953.30p 975.00p 587206
24/02/2015 996.50p 1,024.00p 995.00p 1,014.00p 96387
23/02/2015 1,002.00p 1,008.82p 975.00p 1,005.00p 270143
20/02/2015 1,019.00p 1,026.58p 994.80p 1,009.00p 95878
19/02/2015 1,024.00p 1,033.00p 997.00p 1,004.00p 90605
18/02/2015 985.50p 1,032.00p 980.50p 1,020.00p 162439
17/02/2015 1,030.00p 1,030.00p 986.00p 992.50p 124081
16/02/2015 1,003.00p 1,048.01p 1,003.00p 1,018.00p 255042
13/02/2015 1,062.00p 1,066.63p 988.88p 1,002.00p 294442
12/02/2015 1,044.00p 1,066.00p 1,028.40p 1,059.00p 134666
11/02/2015 1,077.00p 1,079.00p 1,052.00p 1,058.00p 115451
10/02/2015 1,056.00p 1,080.00p 1,031.00p 1,074.00p 173204
09/02/2015 1,027.00p 1,077.00p 1,024.87p 1,060.00p 294551
06/02/2015 1,004.00p 1,043.00p 992.00p 1,021.00p 180488
05/02/2015 995.00p 1,007.00p 981.00p 1,007.00p 180386
04/02/2015 969.00p 999.50p 969.00p 998.00p 219866
03/02/2015 978.50p 985.00p 963.46p 979.50p 114563
02/02/2015 959.00p 975.00p 945.31p 969.50p 104603
30/01/2015 964.50p 985.00p 955.00p 960.00p 102274
29/01/2015 948.50p 973.00p 937.00p 966.00p 92955
28/01/2015 985.00p 989.00p 934.81p 949.00p 149626
27/01/2015 976.00p 979.52p 954.50p 974.50p 97408
26/01/2015 957.00p 971.81p 936.06p 967.00p 163053
23/01/2015 1,009.00p 1,009.00p 940.00p 954.00p 311757
22/01/2015 975.00p 1,000.00p 968.00p 1,000.00p 288874
21/01/2015 955.00p 975.00p 936.75p 975.00p 411986
20/01/2015 930.00p 972.50p 923.88p 952.50p 319884
19/01/2015 893.00p 928.50p 893.00p 924.00p 266573
16/01/2015 897.00p 907.00p 883.00p 903.50p 586727
15/01/2015 899.00p 910.00p 872.10p 889.00p 439936
14/01/2015 890.00p 917.00p 861.38p 896.00p 1169171
13/01/2015 757.50p 820.21p 757.50p 811.50p 509230
12/01/2015 778.00p 795.45p 755.50p 769.00p 186588
09/01/2015 768.50p 780.50p 750.00p 771.00p 327929
08/01/2015 800.00p 811.66p 776.00p 782.50p 236092
07/01/2015 811.00p 820.00p 787.50p 792.50p 353877
06/01/2015 854.00p 855.46p 807.50p 815.50p 383403
05/01/2015 856.50p 873.00p 834.00p 844.00p 174795
02/01/2015 898.00p 905.00p 832.00p 851.50p 233005
31/12/2014 907.00p 910.00p 882.00p 890.00p 15852
30/12/2014 883.50p 906.00p 870.00p 898.00p 121286
29/12/2014 897.00p 898.50p 862.00p 875.50p 139263
24/12/2014 905.00p 905.00p 880.00p 887.50p 56309
23/12/2014 880.00p 902.00p 863.50p 897.00p 182252
22/12/2014 876.00p 879.17p 857.00p 869.50p 111715
19/12/2014 845.00p 876.00p 826.00p 871.50p 380452
18/12/2014 815.50p 844.00p 814.00p 830.00p 298016
17/12/2014 816.50p 821.00p 796.50p 815.00p 171709
16/12/2014 800.00p 830.00p 795.50p 819.00p 275831
15/12/2014 818.50p 837.50p 794.00p 803.00p 239296
12/12/2014 819.00p 819.00p 787.00p 812.00p 304871
11/12/2014 795.00p 842.56p 751.00p 835.00p 513171
10/12/2014 838.00p 858.50p 822.50p 830.00p 170357
09/12/2014 859.00p 861.91p 821.00p 830.00p 257033
08/12/2014 917.00p 922.39p 855.00p 855.50p 252118
05/12/2014 881.50p 923.00p 876.00p 922.00p 237583
04/12/2014 887.00p 887.00p 855.00p 868.50p 117890
03/12/2014 909.00p 909.00p 875.50p 882.50p 95454
02/12/2014 880.00p 911.00p 862.50p 902.00p 391245
01/12/2014 887.50p 887.50p 857.14p 867.50p 176024
28/11/2014 865.50p 889.00p 865.50p 882.00p 174694
27/11/2014 857.00p 878.00p 857.00p 868.00p 189873
26/11/2014 851.00p 883.50p 851.00p 864.50p 160620
25/11/2014 830.50p 865.50p 830.50p 865.00p 231416

*Close Price adjusted for both dividends and splits