Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/07/2024 3.80p 4.80p 2.62p 3.30p 5333575
11/07/2024 5.00p 5.05p 3.40p 3.40p 5446951
10/07/2024 3.81p 4.00p 3.21p 3.56p 3706451
09/07/2024 4.24p 4.50p 3.20p 4.00p 2749389
08/07/2024 4.75p 4.90p 4.00p 4.70p 2009881
05/07/2024 5.13p 5.13p 4.60p 4.83p 1417772
04/07/2024 5.50p 5.50p 4.47p 5.20p 1958923
03/07/2024 5.31p 5.70p 4.01p 5.50p 1494919
02/07/2024 5.81p 5.90p 5.00p 5.31p 1139803
01/07/2024 5.85p 6.00p 5.80p 5.81p 891517
28/06/2024 6.00p 6.99p 5.93p 5.93p 1390147
27/06/2024 6.15p 7.00p 6.13p 6.15p 847746
26/06/2024 6.09p 6.29p 6.09p 6.15p 705747
25/06/2024 6.50p 6.50p 6.00p 6.06p 1715398
24/06/2024 5.70p 6.63p 5.56p 6.39p 1666625
21/06/2024 5.40p 6.00p 5.20p 5.70p 993143
20/06/2024 6.00p 6.09p 5.21p 5.40p 1214257
19/06/2024 6.27p 6.99p 5.00p 5.50p 6012821
18/06/2024 7.19p 8.00p 5.15p 6.26p 10714026
17/06/2024 7.25p 10.00p 6.05p 7.15p 24250188
14/06/2024 3.24p 8.50p 2.81p 6.50p 15927346
13/06/2024 2.80p 3.50p 2.80p 3.49p 2710800
12/06/2024 2.80p 3.50p 2.50p 2.50p 2705360
11/06/2024 2.60p 3.00p 2.60p 2.83p 816818
10/06/2024 2.50p 3.13p 2.40p 2.79p 1765142
07/06/2024 3.00p 3.80p 2.75p 2.90p 3077817
06/06/2024 3.80p 4.14p 2.76p 3.03p 2478729
05/06/2024 3.89p 4.46p 3.45p 3.50p 853112
04/06/2024 4.50p 4.50p 3.60p 3.89p 667916
03/06/2024 4.70p 5.00p 4.01p 4.29p 1065023
31/05/2024 4.06p 4.80p 4.06p 4.70p 465785
30/05/2024 4.65p 4.71p 4.05p 4.60p 736698
29/05/2024 5.40p 5.40p 4.00p 4.05p 1520454
28/05/2024 5.45p 6.26p 4.00p 4.00p 4421156
24/05/2024 6.00p 6.30p 5.16p 5.40p 2881314
23/05/2024 6.20p 7.79p 6.00p 6.15p 1567746
22/05/2024 6.80p 8.00p 6.01p 7.16p 1057337
21/05/2024 6.70p 8.00p 4.80p 7.00p 4588836
20/05/2024 6.79p 6.84p 6.30p 6.64p 493688
17/05/2024 6.60p 7.48p 6.24p 6.64p 1209960
16/05/2024 7.49p 8.00p 6.31p 6.76p 1054773
15/05/2024 7.19p 7.40p 6.77p 6.98p 622105
14/05/2024 6.99p 7.20p 6.79p 7.11p 435400
13/05/2024 7.50p 8.12p 6.71p 7.20p 744786
10/05/2024 6.45p 7.50p 6.30p 7.40p 568896
09/05/2024 6.28p 7.37p 6.03p 6.74p 465055
08/05/2024 7.50p 7.50p 6.28p 7.15p 412561
07/05/2024 7.30p 7.99p 7.00p 7.30p 722080
03/05/2024 7.42p 7.50p 6.70p 7.11p 868855
02/05/2024 6.50p 7.48p 6.44p 7.28p 527905
01/05/2024 6.61p 7.75p 6.26p 7.43p 777871
30/04/2024 7.20p 7.20p 6.00p 6.70p 1878783
29/04/2024 7.50p 8.20p 7.11p 7.20p 912143
26/04/2024 8.00p 8.00p 7.10p 7.49p 1691867
25/04/2024 7.40p 7.77p 7.09p 7.72p 1020963
24/04/2024 8.10p 8.82p 7.07p 7.13p 1989150
23/04/2024 8.55p 8.55p 7.31p 8.04p 2443922
22/04/2024 8.03p 9.40p 7.00p 8.30p 1878169
19/04/2024 8.50p 10.07p 8.03p 9.06p 7948620
18/04/2024 6.21p 9.00p 6.00p 8.50p 4666170
17/04/2024 6.00p 7.99p 5.65p 7.30p 5899179
16/04/2024 6.00p 7.00p 4.80p 6.10p 15272522
15/04/2024 8.41p 9.50p 6.84p 8.00p 3579406
12/04/2024 9.32p 9.32p 8.50p 8.50p 518446
11/04/2024 10.00p 10.00p 8.43p 9.00p 3174628
10/04/2024 10.14p 10.18p 9.32p 9.60p 1308923
09/04/2024 9.90p 10.18p 8.54p 10.00p 876218
08/04/2024 10.00p 10.42p 9.71p 9.91p 3920527
05/04/2024 9.41p 10.40p 8.51p 9.90p 6118548
04/04/2024 10.56p 10.70p 8.00p 9.25p 9010741
03/04/2024 13.24p 13.98p 9.35p 10.08p 15305746
02/04/2024 15.00p 17.00p 12.60p 12.92p 17409308
28/03/2024 29.05p 32.00p 26.85p 28.80p 2525872
27/03/2024 28.95p 31.99p 27.35p 30.35p 2246998
26/03/2024 27.00p 30.30p 26.93p 28.15p 1436766
25/03/2024 25.00p 30.50p 23.80p 28.55p 3234464
22/03/2024 24.15p 25.45p 23.30p 24.30p 644304
21/03/2024 23.65p 25.00p 23.00p 23.00p 632949
20/03/2024 25.85p 25.85p 24.00p 24.00p 863779
19/03/2024 25.85p 26.90p 22.85p 24.00p 1442443
18/03/2024 26.60p 27.00p 25.30p 25.90p 1440736
15/03/2024 24.00p 27.00p 24.00p 26.60p 4814701
14/03/2024 24.25p 27.00p 23.15p 24.20p 2392641
13/03/2024 26.00p 27.95p 23.45p 24.30p 2297416
12/03/2024 29.80p 31.00p 25.25p 26.95p 2214079
11/03/2024 32.00p 33.40p 30.55p 30.90p 1504204
08/03/2024 32.95p 34.05p 32.00p 32.50p 830704
07/03/2024 33.05p 33.98p 31.00p 32.15p 1319134
06/03/2024 34.60p 35.00p 33.00p 33.05p 538851
05/03/2024 35.95p 36.00p 33.10p 33.10p 657822
04/03/2024 35.00p 36.85p 33.45p 34.35p 1439292
01/03/2024 38.35p 38.35p 33.25p 35.00p 2787622
29/02/2024 40.00p 41.00p 37.00p 40.30p 2784406
28/02/2024 39.00p 42.50p 37.45p 38.90p 1105155
27/02/2024 37.00p 40.25p 36.05p 38.60p 1677462
26/02/2024 37.00p 38.95p 35.05p 37.40p 1742154
23/02/2024 35.50p 37.25p 34.05p 37.25p 727951
22/02/2024 36.50p 37.45p 34.75p 36.75p 1547650
21/02/2024 39.50p 39.50p 36.05p 36.80p 1920865
20/02/2024 33.75p 43.00p 33.75p 39.50p 6032315
19/02/2024 33.00p 34.15p 31.25p 33.65p 975807
16/02/2024 35.00p 36.00p 33.00p 33.00p 689642
15/02/2024 35.00p 38.95p 33.35p 34.95p 1967015
14/02/2024 31.00p 37.05p 29.05p 34.85p 3531650
13/02/2024 35.15p 36.00p 29.83p 30.90p 4649459
12/02/2024 41.00p 41.00p 34.00p 35.20p 3095328
09/02/2024 42.00p 43.90p 39.85p 40.15p 3834792
08/02/2024 40.90p 42.80p 39.80p 42.35p 2276617
07/02/2024 42.10p 46.90p 40.05p 41.00p 2789977
06/02/2024 40.00p 48.25p 35.15p 43.30p 10712459
05/02/2024 48.00p 55.00p 38.40p 39.40p 11713910
02/02/2024 22.95p 53.21p 22.00p 46.15p 32138512
01/02/2024 19.50p 24.01p 18.22p 21.15p 2667548
31/01/2024 19.00p 19.80p 18.02p 19.64p 1983390
30/01/2024 17.02p 19.00p 17.00p 18.30p 1041482
29/01/2024 17.00p 18.50p 16.24p 16.50p 1300439
26/01/2024 16.88p 19.98p 15.48p 16.44p 4560272
25/01/2024 16.50p 17.18p 15.92p 16.88p 584039
24/01/2024 16.60p 16.60p 15.64p 16.50p 307145
23/01/2024 17.10p 18.01p 15.80p 16.00p 1678142
22/01/2024 16.76p 17.98p 15.62p 17.10p 17226468
19/01/2024 17.50p 18.10p 14.26p 15.50p 17958080
18/01/2024 21.00p 21.90p 16.79p 16.90p 21926888
17/01/2024 25.00p 25.30p 21.20p 21.20p 2899365
16/01/2024 30.60p 30.60p 23.05p 26.00p 2143106
15/01/2024 30.00p 30.20p 29.40p 29.40p 407506
12/01/2024 30.05p 30.70p 29.40p 30.25p 344113
11/01/2024 31.00p 31.00p 30.05p 30.10p 85541
10/01/2024 31.40p 31.40p 30.15p 30.70p 93903
09/01/2024 30.60p 31.35p 30.30p 31.00p 94051
08/01/2024 32.00p 32.00p 30.15p 31.20p 154363
05/01/2024 32.50p 32.50p 30.60p 31.20p 456481
04/01/2024 32.50p 33.55p 31.79p 31.80p 874814
03/01/2024 34.70p 34.70p 32.99p 33.30p 583222
02/01/2024 34.00p 35.85p 33.60p 33.60p 329656
29/12/2023 34.55p 35.50p 34.30p 34.30p 136193
28/12/2023 36.75p 36.75p 34.05p 34.50p 243227
27/12/2023 35.60p 37.00p 33.75p 35.00p 600659
22/12/2023 35.20p 35.50p 32.65p 34.00p 74513
21/12/2023 33.90p 35.00p 32.50p 33.25p 642171
20/12/2023 36.50p 36.50p 33.05p 33.10p 1208458
19/12/2023 30.00p 37.10p 28.15p 34.50p 4575690
18/12/2023 42.45p 42.45p 39.45p 41.80p 163418
15/12/2023 41.05p 42.00p 39.00p 42.00p 182995
14/12/2023 41.95p 41.95p 38.80p 39.90p 481417
13/12/2023 39.00p 41.95p 38.00p 41.95p 87475
12/12/2023 41.65p 41.65p 38.00p 38.00p 96296
11/12/2023 42.00p 42.00p 38.15p 38.80p 853157
08/12/2023 42.00p 42.00p 40.05p 42.00p 234833
07/12/2023 41.95p 41.95p 39.25p 41.00p 115281
06/12/2023 41.80p 41.80p 38.85p 40.00p 139913
05/12/2023 39.50p 40.24p 37.00p 39.60p 517379
04/12/2023 39.80p 39.80p 37.05p 37.50p 150183
01/12/2023 39.90p 39.95p 37.88p 38.00p 211200
30/11/2023 38.15p 38.95p 37.95p 38.10p 244367
29/11/2023 38.75p 38.95p 38.20p 38.85p 62537
28/11/2023 38.00p 38.70p 37.65p 38.70p 137196
27/11/2023 38.00p 42.00p 37.25p 38.00p 94929
24/11/2023 38.25p 42.00p 37.10p 38.00p 124788
23/11/2023 38.50p 38.90p 37.70p 38.00p 179649
22/11/2023 38.80p 38.85p 37.95p 38.75p 98778
21/11/2023 39.70p 41.70p 38.80p 39.85p 160026
20/11/2023 42.00p 42.00p 38.95p 39.60p 187579
17/11/2023 41.30p 42.50p 41.00p 41.00p 104741
16/11/2023 41.05p 41.95p 40.00p 41.50p 215142
15/11/2023 40.20p 42.00p 39.55p 42.00p 221513
14/11/2023 36.55p 40.20p 36.20p 40.20p 93139
13/11/2023 34.15p 38.00p 33.40p 38.00p 289643
10/11/2023 39.05p 41.07p 34.40p 35.40p 380251
09/11/2023 39.75p 41.35p 39.25p 39.55p 93822
08/11/2023 40.30p 41.25p 40.10p 40.85p 197460
07/11/2023 42.60p 44.00p 40.65p 41.75p 123696
06/11/2023 39.10p 42.60p 39.00p 42.60p 177375
03/11/2023 37.25p 39.00p 37.25p 38.60p 154415
02/11/2023 34.65p 39.00p 34.50p 39.00p 429247
01/11/2023 35.00p 37.35p 33.79p 35.75p 627967
31/10/2023 36.05p 38.25p 35.05p 35.05p 321162
30/10/2023 36.40p 38.70p 36.05p 36.70p 313826
27/10/2023 41.20p 41.65p 36.50p 37.00p 1464605
26/10/2023 40.65p 43.37p 39.00p 39.05p 520605
25/10/2023 42.00p 50.00p 40.26p 40.70p 129652
24/10/2023 43.40p 44.95p 42.25p 42.25p 98869
23/10/2023 43.85p 44.35p 43.10p 44.20p 153343
20/10/2023 44.95p 45.00p 42.60p 43.45p 126057
19/10/2023 45.05p 48.95p 43.10p 45.10p 156727
18/10/2023 46.45p 48.60p 45.50p 46.85p 275465
17/10/2023 45.00p 48.45p 43.70p 48.00p 511003
16/10/2023 46.95p 47.90p 44.40p 47.00p 113120
13/10/2023 46.00p 48.40p 43.70p 47.00p 268665
12/10/2023 47.45p 51.00p 44.40p 46.35p 333819
11/10/2023 47.00p 50.10p 46.10p 48.30p 108223
10/10/2023 47.95p 48.45p 46.65p 48.25p 232203
09/10/2023 47.20p 48.90p 47.20p 47.90p 373460
06/10/2023 48.80p 50.50p 46.55p 48.75p 502692
05/10/2023 49.60p 51.00p 44.55p 50.50p 1120324
04/10/2023 47.25p 58.22p 47.05p 50.90p 2844353
03/10/2023 43.00p 43.32p 41.80p 43.20p 168856
02/10/2023 42.80p 43.95p 41.80p 42.00p 345161
29/09/2023 43.00p 44.29p 42.40p 43.50p 275962
28/09/2023 43.45p 43.89p 41.80p 42.95p 209940

*Close Price adjusted for both dividends and splits