Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/05/2020 121.00p 134.40p 117.00p 128.40p 835219
22/05/2020 120.00p 121.90p 113.40p 118.00p 227610
21/05/2020 118.00p 122.80p 116.50p 118.00p 342402
20/05/2020 121.30p 126.00p 116.90p 120.00p 262828
19/05/2020 120.00p 130.00p 117.40p 118.00p 588493
18/05/2020 120.00p 126.03p 116.40p 118.30p 744278
15/05/2020 133.40p 136.90p 116.10p 116.60p 442328
14/05/2020 140.00p 145.00p 120.30p 129.20p 909097
13/05/2020 144.00p 154.70p 140.00p 145.00p 497923
12/05/2020 136.00p 166.78p 129.48p 145.00p 1053089
11/05/2020 129.00p 136.00p 117.66p 130.00p 1874274
07/05/2020 120.90p 133.97p 119.50p 124.30p 851160
06/05/2020 115.10p 122.86p 115.10p 118.20p 146159
05/05/2020 126.70p 129.06p 115.40p 119.10p 261869
01/05/2020 129.50p 134.00p 125.20p 127.00p 195751
30/04/2020 128.50p 135.70p 125.23p 126.90p 282470
29/04/2020 125.00p 136.00p 121.00p 124.00p 434253
28/04/2020 129.00p 131.92p 120.10p 124.60p 457011
27/04/2020 127.10p 136.68p 124.10p 128.30p 278934
24/04/2020 130.10p 139.51p 127.00p 129.60p 198390
23/04/2020 130.00p 142.01p 127.00p 128.30p 164144
22/04/2020 149.20p 149.20p 126.80p 126.80p 171593
21/04/2020 132.00p 149.70p 130.00p 132.50p 611550
20/04/2020 135.60p 152.20p 133.10p 135.90p 152105
17/04/2020 144.90p 150.11p 132.64p 135.40p 367344
16/04/2020 125.80p 144.90p 123.30p 129.90p 584492
15/04/2020 170.00p 170.00p 122.00p 122.00p 531665
14/04/2020 176.40p 180.00p 165.10p 168.50p 253722
09/04/2020 139.80p 178.00p 136.00p 170.00p 475094
08/04/2020 113.00p 135.03p 113.00p 135.00p 346667
07/04/2020 109.90p 133.10p 106.84p 112.10p 528173
06/04/2020 98.00p 116.00p 98.00p 101.70p 362378
03/04/2020 94.85p 106.32p 93.85p 96.00p 386477
02/04/2020 113.80p 133.20p 88.95p 88.95p 832506
01/04/2020 107.50p 121.60p 101.20p 120.00p 410113
31/03/2020 114.00p 119.80p 101.40p 107.30p 405779
30/03/2020 119.30p 119.50p 91.75p 100.50p 426230
27/03/2020 126.10p 134.47p 109.00p 109.00p 845001
26/03/2020 112.10p 134.60p 104.20p 130.00p 663955
25/03/2020 113.40p 120.00p 100.03p 120.00p 931857
24/03/2020 97.00p 114.30p 95.10p 113.20p 643328
23/03/2020 107.00p 109.85p 85.85p 90.05p 442198
20/03/2020 80.20p 118.00p 80.20p 103.30p 1050053
19/03/2020 71.55p 85.49p 68.20p 76.20p 891183
18/03/2020 95.00p 98.00p 60.10p 70.00p 1402529
17/03/2020 136.50p 141.70p 96.70p 99.65p 1561868
16/03/2020 159.20p 161.30p 96.19p 136.00p 1078030
13/03/2020 200.00p 204.44p 158.50p 162.70p 513831
12/03/2020 205.00p 210.00p 170.50p 196.80p 484491
11/03/2020 239.00p 245.60p 210.00p 214.80p 487982
10/03/2020 225.00p 244.60p 225.00p 235.00p 438348
09/03/2020 250.00p 255.27p 228.22p 232.00p 276970
06/03/2020 269.40p 269.40p 258.80p 264.80p 179872
05/03/2020 290.00p 295.40p 268.37p 276.40p 245061
04/03/2020 296.00p 303.86p 290.00p 291.80p 222527
03/03/2020 311.00p 317.40p 296.60p 299.20p 304368
02/03/2020 317.80p 318.31p 295.00p 308.60p 212958
28/02/2020 305.00p 314.60p 296.46p 310.00p 594063
27/02/2020 322.60p 325.00p 305.20p 310.00p 501887
26/02/2020 332.20p 339.80p 320.00p 330.20p 268311
25/02/2020 335.00p 344.20p 335.00p 336.40p 103774
24/02/2020 374.60p 376.80p 329.20p 335.80p 276399
21/02/2020 374.20p 383.40p 367.76p 373.00p 76803
20/02/2020 367.20p 374.40p 362.56p 371.20p 73197
19/02/2020 364.60p 367.40p 359.60p 366.20p 51436
18/02/2020 359.80p 363.80p 354.88p 360.40p 42669
17/02/2020 363.80p 369.56p 356.60p 360.00p 43115
14/02/2020 370.00p 380.00p 360.40p 364.00p 90860
13/02/2020 360.60p 369.80p 356.40p 366.80p 158216
12/02/2020 359.60p 369.00p 354.80p 366.40p 174894
11/02/2020 349.80p 361.00p 345.80p 358.60p 283442
10/02/2020 361.60p 367.04p 334.20p 345.60p 277010
07/02/2020 365.00p 370.40p 343.80p 366.40p 292731
06/02/2020 385.00p 385.00p 365.60p 367.80p 181229
05/02/2020 375.00p 381.40p 365.00p 375.60p 125442
04/02/2020 385.80p 388.08p 365.80p 377.40p 294950
03/02/2020 385.00p 394.80p 377.20p 386.20p 149207
31/01/2020 395.00p 400.24p 373.00p 383.80p 341332
30/01/2020 400.20p 403.00p 394.00p 398.40p 88844
29/01/2020 400.40p 404.60p 394.00p 400.00p 170429
28/01/2020 408.60p 409.00p 395.20p 400.40p 199272
27/01/2020 400.00p 408.40p 390.20p 405.40p 145875
24/01/2020 405.00p 408.80p 400.00p 401.80p 83566
23/01/2020 404.80p 410.40p 400.00p 401.40p 58493
22/01/2020 420.00p 426.80p 402.40p 405.40p 277252
21/01/2020 404.00p 415.80p 404.00p 414.00p 123950
20/01/2020 400.00p 412.20p 393.00p 406.00p 295991
17/01/2020 408.40p 411.52p 400.00p 400.00p 152651
16/01/2020 400.00p 413.00p 398.20p 410.40p 213384
15/01/2020 430.00p 430.00p 390.00p 400.60p 364040
14/01/2020 407.00p 433.80p 397.40p 417.60p 315638
13/01/2020 450.00p 450.00p 401.20p 411.40p 525275
10/01/2020 367.40p 470.00p 356.60p 440.00p 1360997
09/01/2020 500.00p 500.00p 471.40p 471.80p 92741
08/01/2020 495.00p 506.50p 487.52p 487.80p 83052
07/01/2020 495.80p 515.00p 493.94p 505.00p 108126
06/01/2020 507.00p 509.09p 492.80p 501.00p 194472
03/01/2020 500.00p 510.50p 490.40p 497.20p 94778
02/01/2020 503.00p 514.00p 501.85p 507.50p 100466
31/12/2019 505.00p 512.50p 500.00p 503.50p 41156
30/12/2019 500.00p 509.50p 497.00p 509.50p 91518
27/12/2019 500.00p 509.50p 497.20p 505.00p 188255
24/12/2019 507.00p 507.00p 504.50p 506.00p 68387
23/12/2019 520.00p 520.00p 497.20p 502.00p 84644
20/12/2019 515.00p 521.00p 505.00p 505.00p 660253
19/12/2019 492.40p 525.50p 492.40p 517.50p 195102
18/12/2019 497.40p 507.50p 491.80p 505.50p 177380
17/12/2019 505.00p 505.00p 486.20p 490.60p 223295
16/12/2019 505.50p 522.00p 498.86p 504.50p 192569
13/12/2019 480.00p 529.00p 480.00p 497.60p 564400
12/12/2019 495.00p 495.00p 470.60p 482.60p 435423
11/12/2019 507.00p 509.00p 494.00p 500.00p 137545
10/12/2019 507.50p 510.00p 492.88p 501.50p 138002
09/12/2019 496.60p 508.50p 494.00p 507.50p 120028
06/12/2019 498.40p 505.12p 490.00p 504.00p 89565
05/12/2019 490.20p 499.60p 490.20p 497.80p 66141
04/12/2019 500.00p 500.00p 472.60p 497.20p 111098
03/12/2019 491.20p 500.00p 490.00p 491.60p 122115
02/12/2019 514.00p 514.00p 484.00p 489.80p 175982
29/11/2019 490.00p 515.03p 487.21p 510.00p 195248
28/11/2019 475.00p 499.00p 475.00p 498.00p 76658
27/11/2019 485.00p 486.00p 465.40p 484.20p 72162
26/11/2019 482.00p 499.60p 469.40p 476.00p 245081
25/11/2019 470.00p 485.00p 467.00p 480.60p 124151
22/11/2019 445.00p 469.80p 445.00p 467.00p 87596
21/11/2019 450.00p 465.20p 450.00p 452.60p 66641
20/11/2019 462.80p 467.32p 450.00p 456.40p 90356
19/11/2019 461.40p 472.20p 459.80p 459.80p 67307
18/11/2019 450.20p 470.00p 450.20p 460.00p 77155
15/11/2019 455.00p 457.20p 450.00p 452.80p 87776
14/11/2019 457.60p 459.40p 451.60p 454.40p 79860
13/11/2019 468.00p 470.60p 451.20p 455.00p 115081
12/11/2019 486.00p 486.00p 450.80p 467.40p 164725
11/11/2019 474.40p 487.80p 465.00p 479.80p 161385
08/11/2019 470.00p 473.00p 464.40p 471.80p 276118
07/11/2019 410.20p 470.00p 410.20p 463.20p 626701
06/11/2019 414.20p 426.94p 412.00p 424.40p 175096
05/11/2019 410.00p 422.80p 410.00p 416.40p 110433
04/11/2019 408.00p 415.20p 406.73p 415.20p 93148
01/11/2019 410.00p 420.60p 407.00p 412.80p 116555
31/10/2019 413.20p 413.20p 404.20p 409.00p 133685
30/10/2019 423.40p 423.40p 405.00p 408.60p 113931
29/10/2019 420.00p 421.00p 405.00p 417.20p 116213
28/10/2019 411.00p 420.00p 408.00p 415.60p 177255
25/10/2019 430.20p 437.00p 412.20p 416.00p 224801
24/10/2019 451.80p 451.80p 424.40p 432.60p 118510
23/10/2019 470.00p 470.00p 442.20p 449.40p 168442
22/10/2019 466.80p 469.60p 461.00p 461.00p 124975
21/10/2019 462.00p 465.00p 457.35p 462.00p 295190
18/10/2019 457.00p 460.00p 453.06p 454.00p 146929
17/10/2019 445.00p 462.80p 440.20p 455.20p 459257
16/10/2019 434.40p 445.00p 433.80p 444.00p 260088
15/10/2019 440.00p 441.00p 434.80p 437.60p 183333
14/10/2019 435.00p 443.00p 425.60p 439.20p 204219
11/10/2019 409.60p 437.20p 408.50p 432.80p 543862
10/10/2019 404.00p 410.40p 398.20p 405.80p 132846
09/10/2019 385.00p 404.80p 385.00p 403.80p 105196
08/10/2019 400.00p 402.40p 390.00p 393.00p 77903
07/10/2019 399.80p 400.20p 387.60p 399.80p 104714
04/10/2019 402.00p 404.80p 393.60p 398.00p 103928
03/10/2019 409.80p 418.60p 385.00p 404.60p 446506
02/10/2019 432.60p 432.60p 406.80p 413.80p 106201
01/10/2019 413.60p 432.40p 413.60p 426.00p 174031
30/09/2019 408.00p 419.20p 401.38p 412.00p 111454
27/09/2019 410.00p 412.00p 404.92p 410.20p 80977
26/09/2019 408.80p 413.20p 402.00p 409.00p 129135
25/09/2019 400.00p 403.80p 395.20p 402.80p 131207
24/09/2019 409.00p 414.40p 404.00p 405.00p 75435
23/09/2019 408.20p 414.80p 395.00p 407.20p 186707
20/09/2019 416.60p 418.80p 401.80p 414.80p 631911
19/09/2019 409.60p 430.60p 403.20p 409.80p 204534
18/09/2019 430.00p 430.00p 405.00p 408.40p 281943
17/09/2019 433.80p 434.50p 414.80p 424.40p 149475
16/09/2019 436.00p 443.80p 423.40p 430.60p 153030
13/09/2019 410.00p 439.60p 410.00p 438.20p 429668
12/09/2019 415.00p 424.60p 411.20p 420.00p 256499
11/09/2019 399.80p 413.80p 390.60p 413.80p 260021
10/09/2019 417.80p 425.00p 381.40p 395.20p 452688
09/09/2019 405.40p 420.00p 405.40p 417.80p 169265
06/09/2019 390.20p 410.60p 390.00p 410.00p 218626
05/09/2019 384.00p 400.00p 380.40p 400.00p 212779
04/09/2019 382.00p 390.47p 374.80p 384.00p 264701
03/09/2019 391.60p 397.60p 375.80p 390.20p 217086
02/09/2019 392.40p 406.20p 386.80p 391.80p 124209
30/08/2019 381.20p 409.20p 381.20p 395.40p 213262
29/08/2019 390.40p 394.80p 380.40p 389.40p 110969
28/08/2019 380.00p 393.80p 371.32p 390.00p 382057
27/08/2019 399.00p 406.00p 383.60p 385.20p 256191
23/08/2019 420.00p 421.60p 398.00p 400.00p 167319
22/08/2019 393.40p 416.00p 392.57p 416.00p 243770
21/08/2019 410.00p 410.00p 385.80p 401.60p 216812
20/08/2019 399.20p 408.80p 394.56p 406.20p 122269
19/08/2019 383.00p 396.80p 380.60p 394.80p 180919
16/08/2019 386.00p 397.72p 375.00p 380.20p 262108
15/08/2019 400.00p 402.56p 371.40p 395.20p 373081
14/08/2019 421.40p 423.60p 398.60p 399.00p 215168
13/08/2019 418.60p 434.20p 406.40p 415.80p 282531
12/08/2019 428.20p 444.40p 405.80p 408.20p 279454
09/08/2019 424.80p 430.60p 415.40p 417.80p 252431
08/08/2019 420.00p 427.20p 413.40p 415.00p 186912

*Close Price adjusted for both dividends and splits