Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/08/2019 401.60p 418.21p 396.80p 415.00p 263513
06/08/2019 385.00p 407.00p 385.00p 399.40p 258180
05/08/2019 409.80p 414.40p 388.36p 389.20p 258775
02/08/2019 416.20p 423.15p 408.60p 414.60p 370795
01/08/2019 426.60p 449.80p 417.60p 421.00p 466990
31/07/2019 443.60p 445.58p 428.60p 433.20p 425748
30/07/2019 447.40p 447.60p 426.40p 434.40p 270769
29/07/2019 454.20p 457.48p 441.00p 443.20p 246952
26/07/2019 460.00p 460.00p 445.00p 454.80p 199557
25/07/2019 431.00p 459.60p 430.60p 453.60p 459985
24/07/2019 439.60p 444.60p 429.40p 436.40p 226026
23/07/2019 430.00p 433.20p 419.60p 429.80p 195354
22/07/2019 426.80p 434.80p 425.20p 430.00p 166679
19/07/2019 424.60p 434.60p 416.00p 424.60p 276719
18/07/2019 420.00p 420.00p 404.00p 414.80p 315862
17/07/2019 444.80p 444.80p 411.60p 416.40p 469117
16/07/2019 465.40p 469.00p 431.00p 431.00p 509010
15/07/2019 470.00p 472.20p 454.40p 460.00p 512967
12/07/2019 450.00p 469.80p 450.00p 466.40p 393160
11/07/2019 448.60p 450.50p 437.30p 449.20p 337497
10/07/2019 405.00p 451.20p 400.00p 439.00p 1328067
09/07/2019 451.80p 453.40p 436.40p 447.40p 189307
08/07/2019 455.00p 469.80p 439.00p 439.20p 226156
05/07/2019 445.60p 460.40p 436.20p 455.20p 264189
04/07/2019 446.00p 449.20p 433.60p 437.40p 162943
03/07/2019 447.60p 455.75p 430.00p 441.40p 361146
02/07/2019 456.60p 464.80p 449.20p 455.40p 228277
01/07/2019 453.60p 468.80p 451.20p 463.80p 274291
28/06/2019 454.00p 469.80p 447.04p 461.00p 228308
27/06/2019 480.00p 487.80p 456.60p 457.80p 335178
26/06/2019 465.60p 475.20p 451.80p 475.20p 271416
25/06/2019 468.40p 487.60p 461.60p 473.40p 190509
24/06/2019 502.00p 505.24p 458.60p 460.80p 415308
21/06/2019 490.00p 500.50p 480.69p 500.50p 734306
20/06/2019 481.80p 488.20p 465.20p 482.20p 137841
19/06/2019 495.00p 495.00p 470.40p 470.40p 243076
18/06/2019 488.00p 503.50p 482.40p 490.00p 205613
17/06/2019 485.00p 487.80p 475.46p 486.60p 147756
14/06/2019 482.60p 496.60p 474.00p 476.20p 268236
13/06/2019 471.80p 481.60p 466.22p 481.40p 243484
12/06/2019 468.00p 471.00p 450.40p 470.80p 362874
11/06/2019 469.00p 487.40p 462.40p 476.00p 376902
10/06/2019 480.00p 481.40p 465.00p 480.00p 110473
07/06/2019 471.60p 482.00p 458.00p 480.20p 198799
06/06/2019 490.00p 495.00p 474.60p 476.80p 104310
05/06/2019 489.40p 507.52p 482.40p 496.20p 246473
04/06/2019 457.00p 491.80p 457.00p 486.20p 261627
03/06/2019 458.00p 464.40p 446.77p 461.60p 183243
31/05/2019 480.00p 483.54p 455.80p 462.00p 503612
30/05/2019 485.00p 499.00p 483.60p 487.80p 158370
29/05/2019 502.00p 502.00p 480.20p 489.80p 155539
28/05/2019 490.00p 514.50p 483.39p 503.50p 273432
24/05/2019 480.20p 493.00p 472.20p 480.20p 130474
23/05/2019 510.00p 515.00p 485.40p 487.20p 248024
22/05/2019 469.80p 523.84p 462.40p 514.50p 743446
21/05/2019 460.00p 465.80p 451.00p 462.80p 204882
20/05/2019 460.00p 466.34p 444.60p 452.20p 163861
17/05/2019 442.20p 459.80p 441.00p 455.00p 150010
16/05/2019 452.00p 452.00p 440.00p 444.40p 175682
15/05/2019 465.20p 469.00p 446.80p 454.60p 132901
14/05/2019 449.60p 467.60p 448.45p 463.00p 280730
13/05/2019 457.60p 464.80p 440.00p 446.60p 308701
10/05/2019 477.60p 485.60p 450.00p 455.00p 652839
09/05/2019 440.00p 503.50p 440.00p 481.00p 1029812
08/05/2019 480.20p 493.80p 480.00p 480.20p 178158
07/05/2019 500.50p 509.50p 480.00p 484.40p 294397
03/05/2019 507.00p 510.50p 497.92p 502.00p 236148
02/05/2019 510.50p 515.00p 499.60p 499.80p 312278
01/05/2019 510.00p 523.50p 509.50p 518.00p 170083
30/04/2019 527.50p 530.69p 510.50p 516.00p 321863
29/04/2019 526.50p 534.00p 520.50p 534.00p 302995
26/04/2019 530.00p 534.64p 517.50p 526.50p 447106
25/04/2019 520.00p 529.50p 511.00p 527.00p 529331
24/04/2019 490.00p 524.82p 486.42p 520.00p 948455
23/04/2019 466.80p 490.00p 460.20p 490.00p 1698153
18/04/2019 453.20p 458.40p 449.27p 455.20p 1843137
17/04/2019 452.60p 458.40p 446.40p 449.40p 312787
16/04/2019 443.80p 452.00p 439.40p 450.00p 323946
15/04/2019 461.40p 461.40p 435.40p 442.00p 500664
12/04/2019 450.00p 463.80p 438.80p 456.00p 1687267
11/04/2019 448.20p 450.60p 435.40p 445.00p 216881
10/04/2019 445.00p 450.20p 437.60p 439.40p 264844
09/04/2019 455.00p 455.00p 437.67p 441.20p 274977
08/04/2019 453.60p 453.60p 443.80p 450.00p 548459
05/04/2019 450.60p 454.68p 442.00p 448.60p 489941
04/04/2019 457.20p 467.79p 448.20p 449.60p 812802
03/04/2019 506.50p 509.91p 433.20p 460.80p 3872687
02/04/2019 560.00p 577.23p 500.00p 500.00p 1095809
01/04/2019 550.00p 554.55p 538.00p 548.00p 328536
29/03/2019 560.00p 565.00p 545.00p 548.00p 102819
28/03/2019 557.00p 568.74p 548.50p 553.00p 146568
27/03/2019 550.00p 562.99p 546.48p 552.50p 157183
26/03/2019 531.00p 551.50p 531.00p 543.00p 205626
25/03/2019 550.00p 550.00p 529.00p 534.50p 204321
22/03/2019 540.00p 549.50p 532.50p 544.00p 225620
21/03/2019 550.00p 550.98p 527.50p 530.00p 599410
20/03/2019 550.00p 553.50p 539.50p 546.00p 190985
19/03/2019 556.00p 556.50p 544.50p 549.50p 232288
18/03/2019 546.00p 573.51p 546.00p 547.50p 249550
15/03/2019 538.00p 556.27p 529.50p 550.00p 1695574
14/03/2019 530.00p 537.50p 514.50p 532.00p 407853
13/03/2019 525.00p 525.50p 512.00p 515.50p 255651
12/03/2019 511.00p 530.00p 511.00p 518.00p 174092
11/03/2019 528.50p 533.68p 511.00p 514.50p 201914
08/03/2019 510.00p 525.00p 500.91p 522.00p 217227
07/03/2019 550.00p 550.50p 509.00p 515.00p 573077
06/03/2019 567.50p 568.50p 550.50p 553.00p 244038
05/03/2019 557.50p 564.75p 549.38p 559.50p 359748
04/03/2019 536.50p 556.00p 536.50p 550.00p 322576
01/03/2019 528.50p 536.50p 518.50p 532.50p 255673
28/02/2019 529.00p 532.00p 510.50p 518.00p 307064
27/02/2019 534.00p 536.00p 520.00p 531.00p 238878
26/02/2019 530.00p 555.50p 530.00p 542.50p 238577
25/02/2019 515.00p 535.00p 496.00p 535.00p 483611
22/02/2019 529.00p 537.50p 517.00p 517.00p 155464
21/02/2019 548.00p 549.50p 519.00p 521.50p 285623
20/02/2019 513.50p 547.00p 512.00p 547.00p 422176
19/02/2019 508.00p 527.00p 504.40p 509.50p 259579
18/02/2019 498.60p 516.50p 492.55p 513.50p 170343
15/02/2019 494.00p 510.00p 487.00p 502.00p 193453
14/02/2019 510.00p 512.00p 487.00p 488.40p 290333
13/02/2019 507.00p 518.50p 504.00p 511.50p 260230
12/02/2019 490.40p 508.50p 489.40p 508.50p 209862
11/02/2019 496.00p 510.50p 487.60p 493.00p 424689
08/02/2019 510.00p 522.98p 490.00p 497.60p 521859
07/02/2019 488.60p 522.26p 487.18p 512.50p 561635
06/02/2019 481.20p 518.00p 480.00p 508.50p 560340
05/02/2019 502.00p 512.00p 469.49p 484.40p 859407
04/02/2019 507.50p 513.65p 500.00p 503.50p 360573
01/02/2019 528.00p 528.00p 500.00p 505.50p 353358
31/01/2019 520.00p 531.90p 510.50p 516.00p 206960
30/01/2019 510.00p 519.50p 507.00p 515.50p 221953
29/01/2019 503.50p 514.00p 501.00p 508.00p 255128
28/01/2019 517.00p 521.25p 503.00p 508.50p 237554
25/01/2019 530.00p 538.00p 512.00p 515.00p 231602
24/01/2019 514.50p 541.00p 514.50p 522.50p 268168
23/01/2019 528.50p 537.00p 516.00p 521.00p 223639
22/01/2019 525.00p 548.00p 521.50p 533.50p 358637
21/01/2019 508.50p 529.50p 505.28p 523.50p 253171
18/01/2019 518.00p 541.00p 502.50p 508.00p 362005
17/01/2019 515.00p 520.50p 497.77p 520.00p 463789
16/01/2019 515.00p 518.50p 503.50p 515.00p 294586
15/01/2019 526.00p 530.00p 506.62p 510.00p 324800
14/01/2019 531.50p 541.00p 514.50p 530.00p 327540
11/01/2019 541.00p 542.50p 521.50p 539.00p 265626
10/01/2019 544.50p 549.12p 518.00p 535.50p 683585
09/01/2019 503.50p 545.50p 501.00p 545.50p 435764
08/01/2019 510.00p 524.50p 499.60p 508.00p 474321
07/01/2019 493.00p 503.50p 474.39p 502.50p 552684
04/01/2019 482.00p 494.60p 475.80p 490.00p 519913
03/01/2019 468.60p 493.40p 461.69p 488.20p 483133
02/01/2019 468.40p 477.59p 450.60p 465.20p 364355
31/12/2018 445.00p 467.80p 442.50p 467.80p 112247
28/12/2018 468.80p 470.00p 443.00p 453.60p 337936
27/12/2018 434.20p 473.40p 434.20p 460.00p 453335
24/12/2018 451.20p 459.18p 426.00p 426.00p 135824
21/12/2018 443.80p 460.00p 431.60p 456.80p 688296
20/12/2018 444.40p 460.00p 427.79p 445.40p 633973
19/12/2018 455.00p 458.20p 428.00p 456.60p 986815
18/12/2018 425.00p 466.49p 425.00p 450.00p 874531
17/12/2018 410.00p 436.00p 390.00p 430.80p 1192930
14/12/2018 410.60p 434.20p 391.00p 405.00p 1540465
13/12/2018 366.00p 409.80p 360.60p 401.20p 2051780
12/12/2018 480.80p 487.20p 354.00p 355.20p 5196724
11/12/2018 600.00p 603.00p 545.52p 573.50p 1195370
10/12/2018 676.50p 682.50p 617.00p 618.50p 383106
07/12/2018 703.00p 714.23p 674.50p 674.50p 295977
06/12/2018 700.00p 706.05p 682.66p 693.00p 184254
05/12/2018 710.00p 732.50p 693.00p 708.00p 201947
04/12/2018 743.00p 761.00p 719.00p 720.50p 171101
03/12/2018 777.50p 792.00p 747.50p 747.50p 239769
30/11/2018 771.00p 778.50p 758.89p 773.50p 221587
29/11/2018 775.00p 812.00p 756.00p 782.00p 313660
28/11/2018 765.00p 774.50p 757.50p 773.00p 216618
27/11/2018 761.50p 761.97p 748.50p 761.50p 236003
26/11/2018 743.00p 760.00p 732.50p 758.00p 290285
23/11/2018 754.50p 767.50p 738.31p 748.00p 148690
22/11/2018 730.00p 763.00p 730.00p 756.00p 191855
21/11/2018 730.00p 747.00p 724.00p 735.00p 260334
20/11/2018 725.00p 741.50p 706.00p 732.50p 249110
19/11/2018 751.50p 763.50p 719.25p 724.00p 238237
16/11/2018 765.50p 774.50p 734.26p 741.00p 252070
15/11/2018 782.00p 782.00p 732.50p 766.00p 376684
14/11/2018 765.00p 803.97p 765.00p 776.50p 306673
13/11/2018 785.50p 788.75p 770.50p 773.00p 231569
12/11/2018 815.50p 815.50p 760.00p 777.50p 278529
09/11/2018 820.00p 830.38p 788.50p 799.50p 396807
08/11/2018 836.50p 872.62p 779.00p 832.00p 521297
07/11/2018 840.00p 874.50p 840.00p 856.50p 237049
06/11/2018 860.00p 872.50p 851.00p 851.00p 147946
05/11/2018 893.50p 894.19p 847.00p 870.50p 422955
02/11/2018 850.00p 891.00p 835.50p 891.00p 391484
01/11/2018 808.00p 850.00p 795.25p 845.00p 375914
31/10/2018 783.50p 818.00p 775.50p 808.00p 418316
30/10/2018 769.00p 776.00p 746.00p 773.50p 193456
29/10/2018 718.50p 779.00p 704.30p 762.00p 558646
26/10/2018 738.00p 757.73p 704.50p 710.00p 330232
25/10/2018 716.50p 762.50p 715.50p 751.50p 421218
24/10/2018 722.00p 744.00p 721.00p 729.00p 309656
23/10/2018 720.00p 730.00p 704.50p 721.00p 420964

*Close Price adjusted for both dividends and splits