Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/09/2022 105.00p 108.00p 101.00p 104.40p 694010
23/09/2022 108.20p 113.20p 100.40p 110.20p 519266
22/09/2022 108.00p 113.40p 105.20p 108.00p 137129
21/09/2022 107.80p 114.80p 106.18p 108.40p 101833
20/09/2022 108.20p 114.80p 106.76p 108.40p 353039
19/09/2022 112.20p 119.60p 108.00p 112.20p 346867
16/09/2022 112.20p 119.60p 108.00p 112.20p 346867
15/09/2022 119.00p 122.80p 114.40p 115.60p 103492
14/09/2022 122.80p 123.40p 114.40p 119.20p 109025
13/09/2022 121.40p 124.00p 116.00p 118.40p 185964
12/09/2022 122.20p 124.00p 115.00p 120.80p 220056
09/09/2022 122.00p 122.00p 113.40p 120.60p 497094
08/09/2022 117.60p 119.80p 116.40p 117.40p 113810
07/09/2022 120.60p 122.80p 116.20p 118.80p 95913
06/09/2022 118.00p 122.80p 115.40p 119.80p 77078
05/09/2022 121.60p 121.60p 115.60p 118.80p 171179
02/09/2022 122.00p 125.00p 120.60p 121.80p 196793
01/09/2022 123.00p 131.80p 122.00p 122.00p 89147
31/08/2022 126.40p 127.00p 121.89p 125.60p 180238
30/08/2022 122.40p 131.24p 122.00p 126.60p 343424
29/08/2022 125.20p 126.60p 122.00p 122.80p 255399
26/08/2022 125.20p 126.60p 122.00p 122.80p 252236
25/08/2022 125.00p 130.80p 125.00p 126.00p 126516
24/08/2022 124.00p 129.80p 124.00p 126.80p 307639
23/08/2022 124.20p 130.40p 118.80p 126.60p 202263
22/08/2022 127.40p 130.80p 124.00p 126.00p 338712
19/08/2022 127.00p 132.80p 125.20p 130.60p 261068
18/08/2022 133.20p 133.20p 128.00p 128.00p 154156
17/08/2022 132.00p 138.00p 128.20p 133.00p 445169
16/08/2022 137.00p 140.80p 132.32p 136.80p 399630
15/08/2022 135.00p 140.80p 131.80p 134.40p 128224
12/08/2022 142.00p 142.00p 131.00p 136.60p 170825
11/08/2022 135.00p 143.76p 130.40p 137.40p 289565
10/08/2022 133.00p 141.36p 130.60p 137.00p 229518
09/08/2022 135.00p 136.00p 130.40p 130.40p 174731
08/08/2022 130.00p 136.80p 130.00p 134.40p 168645
05/08/2022 134.80p 139.60p 128.60p 131.40p 119021
04/08/2022 129.20p 139.03p 129.00p 135.40p 274978
03/08/2022 136.00p 136.80p 128.56p 134.00p 210433
02/08/2022 141.00p 146.20p 133.96p 135.20p 156393
01/08/2022 139.80p 147.60p 135.20p 138.80p 100608
29/07/2022 138.20p 146.80p 131.14p 141.40p 350006
28/07/2022 136.60p 143.60p 133.80p 136.60p 419724
27/07/2022 134.80p 138.80p 132.60p 132.60p 49644
26/07/2022 137.00p 140.00p 129.20p 136.60p 216150
25/07/2022 137.40p 140.40p 136.40p 138.60p 297885
22/07/2022 142.00p 142.80p 135.38p 137.80p 193754
21/07/2022 143.80p 143.80p 134.00p 142.00p 99285
20/07/2022 141.20p 145.00p 139.40p 143.80p 73552
19/07/2022 139.20p 144.80p 137.00p 143.80p 200906
18/07/2022 140.60p 144.60p 132.20p 138.60p 65950
15/07/2022 129.00p 139.00p 126.40p 134.20p 133851
14/07/2022 129.00p 131.20p 121.55p 124.60p 122833
13/07/2022 135.40p 139.80p 126.80p 126.80p 143051
12/07/2022 133.80p 139.80p 131.40p 135.60p 35738
11/07/2022 134.20p 138.40p 130.00p 133.80p 105307
08/07/2022 131.20p 139.60p 129.20p 133.20p 221996
07/07/2022 129.00p 137.80p 126.40p 131.80p 116345
06/07/2022 125.00p 141.20p 125.00p 129.20p 226996
05/07/2022 134.40p 142.60p 127.42p 128.60p 147454
04/07/2022 138.00p 142.60p 134.00p 134.00p 104790
01/07/2022 134.60p 142.60p 132.00p 134.40p 104626
30/06/2022 134.00p 139.09p 129.95p 134.00p 459361
29/06/2022 138.20p 144.40p 136.40p 141.00p 217555
28/06/2022 142.40p 148.11p 136.60p 138.80p 281186
27/06/2022 147.80p 149.40p 140.20p 140.80p 268135
24/06/2022 148.20p 151.32p 145.20p 146.60p 153784
23/06/2022 149.40p 153.20p 147.92p 151.60p 83195
22/06/2022 160.00p 160.00p 149.40p 153.60p 191215
21/06/2022 150.60p 159.40p 149.44p 154.40p 314662
20/06/2022 157.80p 158.96p 151.00p 151.80p 118993
17/06/2022 150.00p 153.60p 145.00p 152.40p 207410
16/06/2022 153.80p 155.60p 142.80p 143.60p 217048
15/06/2022 145.60p 157.60p 145.60p 156.20p 93795
14/06/2022 150.80p 157.40p 145.20p 152.40p 302821
13/06/2022 160.20p 163.68p 149.40p 152.40p 282311
10/06/2022 171.80p 176.60p 159.09p 162.60p 323110
09/06/2022 176.20p 178.80p 169.40p 170.60p 462650
08/06/2022 172.00p 184.40p 170.00p 176.40p 372727
07/06/2022 170.00p 176.40p 163.74p 170.00p 326755
06/06/2022 175.00p 178.88p 170.53p 173.40p 264249
03/06/2022 171.20p 179.80p 168.00p 173.20p 198806
02/06/2022 171.20p 179.80p 168.00p 173.20p 198806
01/06/2022 171.20p 179.80p 168.00p 173.20p 198806
31/05/2022 169.00p 176.65p 166.00p 167.00p 279386
30/05/2022 160.00p 175.80p 160.00p 174.60p 537401
27/05/2022 160.00p 163.20p 159.00p 160.80p 537042
26/05/2022 148.00p 161.40p 148.00p 161.40p 391477
25/05/2022 141.80p 150.80p 140.80p 149.80p 488979
24/05/2022 147.20p 148.20p 141.80p 145.00p 501690
23/05/2022 143.00p 149.40p 139.40p 148.40p 445793
20/05/2022 142.80p 147.82p 139.40p 142.20p 356464
19/05/2022 136.40p 144.60p 134.40p 142.60p 776656
18/05/2022 138.00p 144.60p 138.00p 142.00p 642247
17/05/2022 137.00p 148.20p 137.00p 144.40p 495210
16/05/2022 140.00p 143.60p 135.80p 141.80p 550665
13/05/2022 154.00p 156.00p 143.40p 147.00p 578401
12/05/2022 147.00p 152.00p 139.77p 149.00p 1036398
11/05/2022 141.60p 162.80p 136.00p 155.60p 484077
10/05/2022 132.60p 142.20p 132.60p 142.00p 597732
09/05/2022 147.80p 147.80p 134.00p 135.40p 661071
06/05/2022 148.20p 150.60p 137.75p 147.80p 684383
05/05/2022 154.00p 158.00p 147.60p 148.20p 721678
04/05/2022 158.00p 164.20p 148.40p 149.40p 661885
03/05/2022 155.00p 165.00p 152.80p 158.40p 427832
02/05/2022 153.20p 166.60p 148.40p 153.00p 170840
29/04/2022 153.20p 166.60p 148.40p 153.00p 170840
28/04/2022 152.80p 163.80p 150.40p 153.20p 300240
27/04/2022 155.00p 155.44p 148.39p 151.40p 424651
26/04/2022 165.80p 175.40p 152.24p 155.80p 453885
25/04/2022 170.80p 179.60p 156.43p 159.80p 625839
22/04/2022 167.20p 171.40p 162.40p 166.60p 405882
21/04/2022 166.80p 175.80p 165.20p 170.00p 314206
20/04/2022 168.20p 179.00p 165.60p 167.80p 210086
19/04/2022 168.20p 174.00p 165.80p 169.60p 330732
18/04/2022 165.00p 179.60p 165.00p 174.60p 243812
15/04/2022 165.00p 179.60p 165.00p 174.60p 243812
14/04/2022 165.00p 179.60p 165.00p 174.60p 243812
13/04/2022 173.20p 180.20p 168.20p 170.80p 274747
12/04/2022 172.60p 181.41p 166.00p 178.20p 432047
11/04/2022 172.00p 174.40p 165.76p 174.00p 281188
08/04/2022 167.00p 178.00p 163.20p 169.60p 578728
07/04/2022 165.40p 175.20p 162.20p 162.60p 319572
06/04/2022 180.00p 186.40p 165.00p 165.00p 739820
05/04/2022 181.20p 186.80p 175.00p 178.00p 723906
04/04/2022 173.00p 182.77p 166.00p 181.40p 852347
01/04/2022 161.00p 173.00p 158.00p 165.80p 407132
31/03/2022 169.60p 173.00p 160.33p 160.40p 321403
30/03/2022 185.20p 185.60p 168.00p 168.00p 304412
29/03/2022 173.80p 179.80p 170.40p 177.80p 341189
28/03/2022 162.60p 170.80p 162.20p 168.80p 414498
25/03/2022 165.00p 168.00p 158.27p 163.80p 362378
24/03/2022 171.40p 171.40p 159.76p 161.00p 258978
23/03/2022 169.00p 170.80p 161.72p 168.80p 413286
22/03/2022 167.80p 172.40p 165.60p 168.40p 327174
21/03/2022 168.00p 173.00p 164.80p 167.80p 503062
18/03/2022 168.40p 178.40p 163.00p 163.00p 981458
17/03/2022 166.80p 172.60p 160.40p 165.00p 439784
16/03/2022 159.40p 165.80p 157.13p 165.00p 416061
15/03/2022 156.60p 160.80p 154.00p 156.40p 435772
14/03/2022 163.60p 167.20p 160.20p 160.40p 251031
11/03/2022 167.00p 172.40p 160.00p 161.20p 267593
10/03/2022 166.60p 172.80p 161.20p 164.40p 577971
09/03/2022 161.20p 168.60p 154.52p 166.60p 598462
08/03/2022 153.60p 162.20p 148.40p 154.60p 987630
07/03/2022 146.20p 159.60p 139.00p 153.00p 823729
04/03/2022 165.00p 167.09p 148.90p 154.20p 1100511
03/03/2022 180.00p 189.00p 158.16p 162.80p 1042943
02/03/2022 176.20p 182.20p 166.47p 176.80p 627452
01/03/2022 196.00p 206.16p 173.22p 176.40p 693469
28/02/2022 190.60p 197.00p 186.00p 196.20p 751481
25/02/2022 187.00p 196.68p 187.00p 194.60p 646425
24/02/2022 185.60p 192.40p 178.10p 186.20p 1038223
23/02/2022 190.40p 198.60p 189.40p 194.40p 742399
22/02/2022 187.00p 191.20p 180.20p 190.40p 782858
21/02/2022 194.00p 202.50p 186.40p 191.00p 413625
18/02/2022 192.00p 200.00p 192.00p 194.60p 429955
17/02/2022 197.80p 200.00p 193.80p 198.60p 2468745
16/02/2022 198.60p 201.00p 192.80p 196.40p 540920
15/02/2022 193.00p 200.30p 190.00p 196.20p 2380599
14/02/2022 217.50p 217.50p 187.40p 191.00p 1385015
11/02/2022 205.50p 213.50p 203.00p 209.50p 667565
10/02/2022 202.00p 219.82p 201.00p 208.00p 2177268
09/02/2022 192.00p 205.45p 192.00p 201.00p 636856
08/02/2022 183.00p 195.74p 183.00p 192.80p 755619
07/02/2022 180.00p 194.00p 180.00p 189.00p 509635
04/02/2022 191.20p 199.80p 185.00p 186.00p 401174
03/02/2022 198.80p 204.00p 186.80p 187.40p 714083
02/02/2022 210.50p 210.50p 193.74p 197.60p 798386
01/02/2022 208.50p 211.50p 200.44p 201.00p 532034
31/01/2022 212.00p 215.50p 203.50p 208.00p 531571
28/01/2022 228.00p 228.00p 206.30p 212.00p 574336
27/01/2022 231.00p 236.00p 215.50p 219.00p 449237
26/01/2022 227.00p 238.50p 225.89p 232.00p 460388
25/01/2022 218.00p 230.50p 216.24p 227.00p 611958
24/01/2022 239.00p 241.50p 211.75p 217.00p 872409
21/01/2022 230.00p 238.00p 221.00p 237.50p 1169821
20/01/2022 260.50p 272.00p 216.00p 225.00p 3490456
19/01/2022 250.00p 254.00p 244.50p 249.00p 415388
18/01/2022 245.50p 252.00p 245.50p 248.50p 333839
17/01/2022 248.00p 261.00p 246.80p 253.00p 432245
14/01/2022 274.00p 274.00p 245.00p 245.00p 514674
13/01/2022 263.00p 269.52p 259.00p 266.50p 765924
12/01/2022 278.50p 278.50p 261.00p 262.50p 155889
10/01/2022 254.00p 273.04p 254.00p 258.00p 708958
07/01/2022 268.00p 271.00p 256.50p 267.50p 205324
06/01/2022 263.00p 277.00p 263.00p 270.50p 429448
05/01/2022 280.00p 280.00p 265.00p 275.00p 268656
04/01/2022 267.00p 287.00p 265.00p 265.00p 513836
31/12/2021 285.00p 288.00p 274.78p 277.50p 288165
30/12/2021 257.50p 292.00p 257.50p 286.50p 299147
29/12/2021 282.00p 282.00p 264.50p 269.00p 741311
28/12/2021 264.50p 274.00p 254.50p 272.00p 212557
27/12/2021 264.50p 274.00p 254.50p 272.00p 212557
24/12/2021 264.50p 274.00p 254.50p 272.00p 212557
23/12/2021 248.00p 261.27p 248.00p 258.50p 323948
22/12/2021 254.50p 266.00p 246.90p 260.00p 379288
21/12/2021 233.50p 251.50p 225.00p 250.00p 275958
20/12/2021 222.50p 229.50p 216.46p 223.00p 745572
17/12/2021 223.50p 235.50p 223.50p 229.00p 770235

*Close Price adjusted for both dividends and splits