Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/03/2021 249.00p 253.60p 237.60p 242.00p 216579
09/03/2021 251.00p 253.80p 244.20p 249.20p 275468
08/03/2021 240.00p 249.60p 239.40p 249.40p 377026
05/03/2021 250.00p 254.80p 237.20p 238.00p 317249
04/03/2021 258.20p 263.60p 253.00p 257.00p 577359
03/03/2021 255.00p 265.80p 250.20p 262.80p 319520
02/03/2021 260.80p 267.80p 247.00p 251.20p 478353
01/03/2021 264.20p 277.80p 262.00p 268.40p 672622
26/02/2021 270.00p 270.00p 260.60p 266.00p 887239
25/02/2021 270.00p 274.60p 262.40p 270.00p 716010
24/02/2021 269.60p 271.60p 260.60p 265.20p 656374
23/02/2021 252.00p 272.00p 251.50p 270.00p 1440283
22/02/2021 233.00p 255.00p 231.00p 253.80p 504022
19/02/2021 237.20p 248.00p 233.20p 234.80p 143914
18/02/2021 241.20p 249.80p 235.40p 237.40p 293740
17/02/2021 241.00p 243.60p 235.20p 238.00p 405435
16/02/2021 243.60p 254.80p 237.40p 239.00p 480593
15/02/2021 226.80p 241.80p 225.20p 239.00p 550323
12/02/2021 218.00p 225.00p 218.00p 225.00p 492526
11/02/2021 216.60p 222.20p 213.00p 220.20p 672828
10/02/2021 218.40p 223.60p 214.20p 217.00p 271460
09/02/2021 232.40p 232.40p 220.00p 220.00p 479090
08/02/2021 223.80p 234.03p 220.80p 223.20p 562079
05/02/2021 215.20p 223.00p 213.80p 222.00p 933245
04/02/2021 220.00p 224.00p 212.40p 215.00p 425009
03/02/2021 222.00p 222.00p 216.00p 220.00p 278369
02/02/2021 215.20p 222.40p 213.60p 216.00p 432080
01/02/2021 206.60p 222.00p 205.60p 217.00p 430500
29/01/2021 213.00p 214.00p 205.80p 207.60p 247339
28/01/2021 222.00p 222.00p 202.20p 212.80p 311500
27/01/2021 212.80p 214.80p 208.60p 212.20p 408299
26/01/2021 211.40p 215.00p 206.98p 209.40p 392940
25/01/2021 230.60p 230.60p 212.80p 215.00p 780788
22/01/2021 219.20p 223.40p 215.75p 221.80p 1372545
21/01/2021 214.40p 220.80p 211.20p 219.20p 762593
20/01/2021 200.60p 213.80p 199.30p 210.00p 1897203
19/01/2021 235.00p 239.60p 194.00p 201.00p 4720635
18/01/2021 235.80p 242.60p 232.20p 240.00p 431951
15/01/2021 233.00p 238.40p 229.00p 236.00p 832042
14/01/2021 231.00p 239.00p 228.00p 229.40p 257197
13/01/2021 232.00p 243.80p 227.00p 227.60p 537325
12/01/2021 232.00p 242.80p 232.00p 237.80p 343341
11/01/2021 246.20p 248.60p 230.40p 232.60p 447942
08/01/2021 238.80p 248.00p 233.80p 243.20p 571965
07/01/2021 234.00p 243.20p 225.80p 236.60p 384875
06/01/2021 240.00p 240.00p 225.00p 231.20p 290159
05/01/2021 217.20p 237.60p 212.25p 233.00p 833839
04/01/2021 241.00p 253.40p 215.25p 220.00p 1354703
31/12/2020 254.00p 257.00p 241.20p 246.60p 858138
30/12/2020 256.20p 266.37p 251.78p 255.80p 335262
28/12/2020 267.60p 273.80p 256.28p 267.60p 428617
24/12/2020 267.60p 273.80p 256.28p 267.60p 428617
23/12/2020 248.20p 263.80p 246.20p 263.00p 810909
22/12/2020 239.40p 250.47p 235.80p 245.40p 440576
21/12/2020 244.40p 245.80p 219.00p 237.60p 1244128
18/12/2020 252.20p 261.00p 249.20p 256.00p 671264
17/12/2020 263.60p 274.20p 252.40p 252.40p 752572
16/12/2020 241.00p 267.20p 241.00p 263.20p 947629
15/12/2020 228.00p 242.60p 228.00p 240.20p 249720
14/12/2020 232.00p 245.00p 229.52p 233.60p 829759
11/12/2020 235.00p 245.40p 226.43p 237.40p 819917
10/12/2020 251.20p 259.20p 234.85p 248.20p 1120571
09/12/2020 280.00p 281.40p 253.00p 255.40p 523963
08/12/2020 263.20p 277.60p 263.20p 273.20p 743144
07/12/2020 281.00p 286.00p 256.92p 268.80p 1065475
04/12/2020 284.00p 289.20p 276.60p 281.20p 418771
03/12/2020 293.00p 293.00p 276.00p 284.00p 610730
02/12/2020 275.00p 298.68p 274.00p 287.00p 943706
01/12/2020 264.40p 275.00p 258.60p 273.60p 661700
30/11/2020 259.00p 276.00p 258.40p 258.60p 731410
27/11/2020 266.00p 282.20p 257.50p 267.20p 871205
26/11/2020 247.20p 267.40p 240.20p 267.40p 796284
25/11/2020 243.00p 253.97p 238.20p 243.60p 833525
24/11/2020 240.00p 253.80p 240.00p 246.00p 718954
23/11/2020 229.00p 248.21p 229.00p 244.00p 878983
20/11/2020 220.80p 236.40p 216.00p 236.00p 919848
19/11/2020 240.00p 242.80p 215.60p 216.20p 1123126
18/11/2020 242.20p 246.40p 236.00p 240.00p 471346
17/11/2020 241.00p 248.20p 232.99p 243.20p 568315
16/11/2020 219.00p 250.00p 219.00p 241.40p 868226
13/11/2020 220.00p 229.60p 207.57p 228.00p 666212
12/11/2020 225.20p 231.00p 213.80p 213.80p 469656
10/11/2020 192.90p 236.60p 184.30p 225.00p 3324827
09/11/2020 167.90p 194.20p 163.20p 188.90p 2727386
06/11/2020 162.50p 172.10p 158.60p 163.90p 1172286
05/11/2020 164.00p 169.20p 151.90p 160.50p 1935152
04/11/2020 169.00p 174.20p 164.10p 166.00p 697051
03/11/2020 159.70p 169.70p 159.70p 165.40p 352175
02/11/2020 175.10p 177.31p 157.90p 160.00p 1462621
30/10/2020 170.80p 184.20p 163.90p 180.20p 752281
29/10/2020 159.30p 172.70p 157.40p 165.00p 750188
28/10/2020 165.00p 170.74p 159.07p 160.80p 714280
27/10/2020 181.90p 181.90p 168.30p 170.00p 588856
26/10/2020 169.20p 196.92p 169.20p 181.00p 2371255
23/10/2020 153.40p 175.70p 153.40p 174.50p 953886
22/10/2020 162.00p 165.20p 156.30p 157.10p 472119
21/10/2020 155.30p 169.51p 150.55p 160.00p 891139
20/10/2020 149.00p 153.06p 146.60p 148.90p 511458
19/10/2020 150.00p 158.20p 143.59p 149.00p 738017
16/10/2020 145.00p 153.30p 136.99p 151.40p 621551
15/10/2020 154.00p 158.80p 146.24p 151.10p 490138
14/10/2020 156.60p 162.30p 148.35p 156.30p 422892
13/10/2020 158.90p 165.70p 152.00p 157.80p 461828
12/10/2020 162.60p 168.60p 157.30p 158.50p 472939
09/10/2020 168.10p 170.10p 158.00p 158.70p 510952
08/10/2020 184.00p 184.00p 165.30p 170.00p 873684
07/10/2020 180.00p 181.80p 169.20p 178.80p 399664
06/10/2020 169.00p 186.90p 168.10p 173.20p 1629660
05/10/2020 155.40p 170.00p 155.40p 170.00p 1206057
02/10/2020 157.80p 159.36p 150.70p 158.30p 365787
01/10/2020 152.50p 156.70p 150.44p 156.40p 491704
30/09/2020 152.00p 158.30p 150.40p 154.00p 256730
29/09/2020 159.50p 162.00p 152.40p 155.20p 461485
28/09/2020 139.00p 159.40p 139.00p 157.20p 535993
25/09/2020 139.00p 146.60p 137.02p 145.70p 913403
24/09/2020 140.00p 147.90p 139.95p 144.00p 775512
23/09/2020 146.00p 153.04p 141.50p 141.60p 1007064
22/09/2020 134.80p 148.10p 126.03p 144.60p 1154011
21/09/2020 155.00p 155.00p 129.30p 132.70p 2382063
18/09/2020 162.90p 167.99p 151.70p 151.90p 2855478
17/09/2020 163.00p 167.30p 157.30p 161.90p 444152
16/09/2020 157.00p 166.90p 157.00p 163.10p 576055
15/09/2020 159.70p 167.00p 155.39p 163.80p 762670
14/09/2020 164.00p 165.00p 151.00p 157.10p 604869
11/09/2020 163.40p 163.40p 152.30p 156.70p 543758
10/09/2020 152.00p 170.00p 142.10p 157.90p 2179001
09/09/2020 137.00p 157.96p 132.40p 150.50p 2724044
08/09/2020 136.60p 139.90p 128.20p 134.60p 234798
07/09/2020 141.20p 142.00p 131.10p 138.20p 298898
04/09/2020 141.20p 144.60p 132.50p 133.30p 386090
03/09/2020 135.00p 149.86p 135.00p 140.50p 460801
02/09/2020 136.50p 141.30p 127.90p 138.00p 524869
01/09/2020 133.60p 141.00p 124.90p 128.40p 378089
31/08/2020 133.40p 143.60p 130.44p 133.60p 341649
28/08/2020 133.40p 143.60p 130.44p 133.60p 341649
27/08/2020 128.00p 143.00p 126.48p 139.80p 524328
26/08/2020 125.00p 127.60p 120.20p 127.50p 928894
25/08/2020 126.50p 132.00p 121.50p 124.20p 353985
24/08/2020 138.50p 138.50p 120.00p 127.70p 563684
21/08/2020 135.10p 138.42p 126.30p 134.60p 567414
20/08/2020 140.20p 143.50p 134.10p 136.20p 354488
19/08/2020 147.70p 151.60p 141.90p 141.90p 211005
18/08/2020 150.60p 159.50p 145.10p 147.50p 573331
17/08/2020 150.90p 159.90p 145.10p 155.30p 482953
14/08/2020 146.50p 152.81p 143.10p 148.30p 465025
13/08/2020 145.10p 149.50p 145.10p 146.60p 241901
12/08/2020 152.40p 155.20p 142.53p 145.00p 497922
11/08/2020 142.10p 167.80p 139.20p 154.00p 1371260
10/08/2020 128.00p 148.60p 124.20p 140.00p 1793501
07/08/2020 121.60p 126.00p 115.20p 117.90p 558805
06/08/2020 125.70p 127.30p 117.50p 117.50p 326659
05/08/2020 116.00p 125.10p 112.10p 125.10p 258949
04/08/2020 112.00p 119.50p 112.00p 112.70p 635570
03/08/2020 113.50p 118.60p 111.00p 113.10p 340432
31/07/2020 115.00p 115.10p 111.00p 115.10p 161904
30/07/2020 114.00p 118.00p 111.00p 111.20p 237103
29/07/2020 117.00p 119.40p 112.00p 119.40p 179723
28/07/2020 115.30p 117.80p 111.10p 117.80p 194430
27/07/2020 112.90p 118.00p 111.00p 118.00p 209257
24/07/2020 119.00p 120.00p 111.10p 120.00p 508915
23/07/2020 123.00p 123.00p 116.00p 119.00p 243511
22/07/2020 123.00p 125.40p 116.50p 119.70p 264576
21/07/2020 118.00p 130.00p 116.00p 116.00p 1065740
20/07/2020 116.50p 118.50p 111.66p 118.00p 196541
17/07/2020 116.00p 117.70p 111.70p 111.70p 341353
16/07/2020 118.00p 118.00p 113.00p 113.00p 237691
15/07/2020 110.00p 117.30p 110.00p 117.30p 575563
14/07/2020 124.00p 124.00p 110.00p 110.00p 534077
13/07/2020 125.00p 129.90p 113.00p 121.00p 832948
10/07/2020 138.00p 138.00p 125.70p 125.70p 315873
09/07/2020 139.20p 145.60p 133.00p 133.00p 353329
08/07/2020 142.00p 146.30p 135.80p 146.30p 401228
07/07/2020 142.00p 147.38p 140.00p 143.00p 233870
06/07/2020 142.30p 144.00p 135.50p 140.10p 504379
03/07/2020 141.00p 144.90p 137.30p 143.00p 1325768
02/07/2020 141.50p 147.26p 136.00p 141.00p 350066
01/07/2020 140.00p 145.00p 135.00p 138.00p 163911
29/06/2020 148.00p 148.70p 142.40p 144.90p 236565
26/06/2020 147.00p 150.30p 143.00p 150.00p 275294
25/06/2020 147.00p 150.30p 137.20p 150.30p 345455
24/06/2020 151.30p 153.00p 136.00p 153.00p 401457
23/06/2020 149.00p 149.30p 144.10p 146.30p 257167
22/06/2020 145.10p 154.30p 142.00p 145.60p 361769
19/06/2020 148.60p 160.00p 146.30p 149.00p 401890
18/06/2020 160.00p 160.00p 145.00p 151.50p 520195
17/06/2020 150.00p 170.00p 150.00p 157.20p 479068
16/06/2020 142.00p 169.90p 137.70p 155.20p 1774824
15/06/2020 139.60p 141.44p 132.61p 136.30p 354381
11/06/2020 159.70p 166.30p 131.90p 138.80p 906929
10/06/2020 162.20p 180.61p 158.80p 160.00p 492334
09/06/2020 175.00p 189.90p 150.00p 168.10p 1179877
08/06/2020 185.00p 197.00p 168.86p 176.20p 1502326
05/06/2020 155.50p 189.90p 153.20p 177.60p 1364968
04/06/2020 145.00p 167.70p 141.10p 152.30p 1096163
03/06/2020 138.90p 148.40p 130.60p 142.00p 1259563
02/06/2020 140.80p 141.50p 132.00p 132.90p 775615
01/06/2020 134.00p 147.00p 130.10p 136.10p 582758
29/05/2020 145.40p 149.90p 128.40p 132.60p 1704897
28/05/2020 137.60p 147.72p 133.00p 140.00p 1296332
27/05/2020 131.00p 146.00p 125.20p 135.00p 1552194

*Close Price adjusted for both dividends and splits