Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/08/2016 1,597.00p 1,600.00p 1,580.00p 1,595.00p 169317
22/08/2016 1,587.00p 1,607.00p 1,571.00p 1,596.00p 73571
19/08/2016 1,611.00p 1,611.00p 1,574.00p 1,590.00p 57718
18/08/2016 1,563.00p 1,600.00p 1,563.00p 1,594.00p 441120
17/08/2016 1,597.00p 1,597.00p 1,561.00p 1,574.00p 60662
16/08/2016 1,593.00p 1,600.00p 1,570.00p 1,575.00p 84984
15/08/2016 1,600.00p 1,600.00p 1,577.00p 1,577.00p 162525
12/08/2016 1,597.00p 1,600.00p 1,560.00p 1,590.00p 92615
11/08/2016 1,597.00p 1,597.00p 1,558.96p 1,585.00p 93649
10/08/2016 1,577.00p 1,597.60p 1,572.00p 1,581.00p 107373
09/08/2016 1,578.00p 1,599.51p 1,559.00p 1,585.00p 64717
08/08/2016 1,589.00p 1,598.00p 1,573.00p 1,583.00p 89292
05/08/2016 1,596.00p 1,596.00p 1,566.00p 1,591.00p 110443
04/08/2016 1,572.00p 1,596.00p 1,557.22p 1,564.00p 113417
03/08/2016 1,583.00p 1,595.64p 1,569.95p 1,570.00p 156283
02/08/2016 1,560.00p 1,600.00p 1,560.00p 1,588.00p 133466
01/08/2016 1,583.00p 1,591.00p 1,550.75p 1,579.00p 88598
29/07/2016 1,584.00p 1,597.00p 1,563.00p 1,586.00p 102334
28/07/2016 1,595.00p 1,599.00p 1,574.00p 1,574.00p 88764
27/07/2016 1,576.00p 1,591.39p 1,553.00p 1,590.00p 150503
26/07/2016 1,586.00p 1,591.34p 1,559.00p 1,559.00p 114901
25/07/2016 1,554.00p 1,593.00p 1,545.00p 1,575.00p 254225
22/07/2016 1,565.00p 1,565.00p 1,530.99p 1,549.00p 89868
21/07/2016 1,563.00p 1,580.95p 1,514.61p 1,561.00p 485856
20/07/2016 1,600.00p 1,610.00p 1,582.00p 1,584.00p 409766
19/07/2016 1,600.00p 1,607.36p 1,581.00p 1,581.00p 390267
18/07/2016 1,510.00p 1,642.00p 1,510.00p 1,600.00p 292252
15/07/2016 1,563.00p 1,563.00p 1,498.10p 1,517.00p 335357
14/07/2016 1,374.00p 1,580.00p 1,353.00p 1,565.00p 784088
13/07/2016 1,325.00p 1,359.00p 1,313.00p 1,341.00p 173333
12/07/2016 1,360.00p 1,382.00p 1,332.00p 1,333.00p 184323
11/07/2016 1,311.00p 1,379.00p 1,306.00p 1,364.00p 151549
08/07/2016 1,286.00p 1,326.72p 1,286.00p 1,309.00p 160196
07/07/2016 1,262.00p 1,322.00p 1,262.00p 1,300.00p 133072
06/07/2016 1,256.00p 1,270.00p 1,234.00p 1,265.00p 154812
05/07/2016 1,240.00p 1,261.00p 1,211.00p 1,250.00p 294208
04/07/2016 1,242.00p 1,244.00p 1,201.00p 1,229.00p 186226
01/07/2016 1,266.00p 1,274.00p 1,200.00p 1,240.00p 519735
30/06/2016 1,277.00p 1,283.09p 1,240.00p 1,266.00p 222874
29/06/2016 1,256.00p 1,284.00p 1,244.00p 1,277.00p 290955
28/06/2016 1,215.00p 1,264.00p 1,195.15p 1,240.00p 493557
27/06/2016 1,448.00p 1,474.00p 1,180.00p 1,184.00p 833700
24/06/2016 1,421.00p 1,494.00p 1,100.00p 1,484.00p 440897
23/06/2016 1,474.00p 1,514.00p 1,448.00p 1,493.00p 168301
22/06/2016 1,462.00p 1,468.00p 1,446.00p 1,446.00p 130145
21/06/2016 1,470.00p 1,480.00p 1,445.00p 1,454.00p 78039
20/06/2016 1,435.00p 1,476.00p 1,429.00p 1,476.00p 173526
17/06/2016 1,389.00p 1,443.00p 1,389.00p 1,427.00p 967016
16/06/2016 1,389.00p 1,404.00p 1,375.00p 1,386.00p 215336
15/06/2016 1,407.00p 1,408.00p 1,377.00p 1,400.00p 110427
14/06/2016 1,383.00p 1,406.00p 1,371.00p 1,389.00p 129799
13/06/2016 1,435.00p 1,460.00p 1,390.00p 1,399.00p 133116
10/06/2016 1,453.00p 1,475.00p 1,434.00p 1,468.00p 79536
09/06/2016 1,453.00p 1,486.00p 1,449.03p 1,472.00p 75005
08/06/2016 1,492.00p 1,492.00p 1,456.00p 1,461.00p 109916
07/06/2016 1,465.00p 1,498.58p 1,465.00p 1,498.00p 76593
06/06/2016 1,479.00p 1,495.00p 1,455.00p 1,486.00p 99218
03/06/2016 1,437.00p 1,500.00p 1,407.56p 1,496.00p 250001
02/06/2016 1,377.00p 1,437.00p 1,370.00p 1,430.00p 137678
01/06/2016 1,388.00p 1,388.00p 1,364.15p 1,375.00p 69287
31/05/2016 1,404.00p 1,404.00p 1,384.00p 1,394.00p 120768
27/05/2016 1,395.00p 1,399.00p 1,370.00p 1,393.00p 61119
26/05/2016 1,375.00p 1,403.28p 1,375.00p 1,381.00p 54530
25/05/2016 1,383.00p 1,393.96p 1,365.00p 1,381.00p 55088
24/05/2016 1,361.00p 1,386.00p 1,361.00p 1,383.00p 47865
23/05/2016 1,380.00p 1,395.00p 1,369.82p 1,389.00p 89049
20/05/2016 1,354.00p 1,377.00p 1,354.00p 1,375.00p 83594
19/05/2016 1,374.00p 1,377.20p 1,355.00p 1,360.00p 109574
18/05/2016 1,378.00p 1,381.00p 1,360.00p 1,366.00p 89783
17/05/2016 1,370.00p 1,400.00p 1,363.78p 1,372.00p 88567
16/05/2016 1,392.00p 1,395.10p 1,360.00p 1,363.00p 82993
13/05/2016 1,387.00p 1,414.00p 1,386.00p 1,398.00p 168481
12/05/2016 1,380.00p 1,466.00p 1,352.00p 1,405.00p 832133
11/05/2016 1,276.00p 1,276.00p 1,252.00p 1,260.00p 89905
10/05/2016 1,256.00p 1,282.00p 1,235.39p 1,276.00p 116259
09/05/2016 1,232.00p 1,254.00p 1,211.00p 1,254.00p 311188
06/05/2016 1,220.00p 1,261.00p 1,212.00p 1,237.00p 170726
05/05/2016 1,242.00p 1,254.00p 1,205.00p 1,222.00p 235621
04/05/2016 1,204.00p 1,248.00p 1,197.58p 1,245.00p 175352
03/05/2016 1,232.00p 1,232.00p 1,204.00p 1,204.00p 98006
29/04/2016 1,233.00p 1,246.60p 1,217.00p 1,219.00p 80104
28/04/2016 1,276.00p 1,276.00p 1,237.00p 1,249.00p 198751
27/04/2016 1,272.00p 1,272.00p 1,255.00p 1,259.00p 113594
26/04/2016 1,255.00p 1,275.00p 1,255.00p 1,262.00p 85785
25/04/2016 1,270.00p 1,290.00p 1,260.00p 1,260.00p 186849
22/04/2016 1,260.00p 1,299.00p 1,254.00p 1,275.00p 144870
21/04/2016 1,270.00p 1,271.09p 1,248.00p 1,268.00p 154025
20/04/2016 1,223.00p 1,279.00p 1,207.43p 1,270.00p 296117
19/04/2016 1,301.00p 1,301.00p 1,217.00p 1,220.00p 402464
18/04/2016 1,320.00p 1,322.00p 1,300.00p 1,302.00p 118489
15/04/2016 1,324.00p 1,339.00p 1,315.00p 1,328.00p 106110
14/04/2016 1,348.00p 1,351.80p 1,323.00p 1,331.00p 85068
13/04/2016 1,324.00p 1,354.00p 1,324.00p 1,341.00p 343735
12/04/2016 1,351.00p 1,359.81p 1,309.00p 1,335.00p 328874
11/04/2016 1,353.00p 1,376.44p 1,351.00p 1,351.00p 346347
08/04/2016 1,422.00p 1,423.00p 1,335.40p 1,359.00p 502657
07/04/2016 1,450.00p 1,461.00p 1,415.00p 1,420.00p 74238
06/04/2016 1,425.00p 1,457.00p 1,425.00p 1,448.00p 122669
05/04/2016 1,422.00p 1,439.00p 1,403.00p 1,432.00p 106575
04/04/2016 1,410.00p 1,427.00p 1,407.00p 1,421.00p 125942
01/04/2016 1,410.00p 1,422.00p 1,391.00p 1,421.00p 110621
31/03/2016 1,427.00p 1,450.32p 1,411.18p 1,420.00p 100294
30/03/2016 1,438.00p 1,447.00p 1,420.00p 1,422.00p 50284
29/03/2016 1,399.00p 1,437.00p 1,392.16p 1,416.00p 70386
24/03/2016 1,437.00p 1,448.00p 1,392.00p 1,397.00p 74146
23/03/2016 1,454.00p 1,480.00p 1,440.00p 1,450.00p 66082
22/03/2016 1,434.00p 1,466.00p 1,411.00p 1,460.00p 105443
21/03/2016 1,470.00p 1,484.00p 1,424.00p 1,427.00p 112905
18/03/2016 1,478.00p 1,503.00p 1,464.95p 1,483.00p 174285
17/03/2016 1,454.00p 1,489.00p 1,450.00p 1,486.00p 101285
16/03/2016 1,415.00p 1,474.00p 1,415.00p 1,455.00p 285753
15/03/2016 1,365.00p 1,425.10p 1,365.00p 1,424.00p 164184
14/03/2016 1,342.00p 1,377.00p 1,329.52p 1,375.00p 172796
11/03/2016 1,348.00p 1,355.00p 1,316.00p 1,329.00p 195314
10/03/2016 1,330.00p 1,346.00p 1,311.38p 1,338.00p 353611
09/03/2016 1,335.00p 1,338.00p 1,316.00p 1,320.00p 118762
08/03/2016 1,347.00p 1,347.00p 1,327.00p 1,338.00p 94861
07/03/2016 1,356.00p 1,367.00p 1,348.00p 1,356.00p 39651
04/03/2016 1,351.00p 1,378.00p 1,344.00p 1,350.00p 114249
03/03/2016 1,353.00p 1,360.22p 1,331.19p 1,356.00p 123381
02/03/2016 1,375.00p 1,392.00p 1,356.00p 1,363.00p 111227
01/03/2016 1,331.00p 1,390.00p 1,325.00p 1,380.00p 120489
29/02/2016 1,326.00p 1,340.00p 1,321.00p 1,323.00p 91341
26/02/2016 1,328.00p 1,360.00p 1,319.00p 1,332.00p 69363
25/02/2016 1,320.00p 1,330.00p 1,311.00p 1,317.00p 207348
24/02/2016 1,323.00p 1,334.00p 1,310.00p 1,321.00p 61786
23/02/2016 1,345.00p 1,345.00p 1,308.00p 1,321.00p 154248
22/02/2016 1,336.00p 1,375.22p 1,314.00p 1,327.00p 132620
19/02/2016 1,356.00p 1,366.96p 1,322.00p 1,350.00p 77563
18/02/2016 1,365.00p 1,368.00p 1,329.00p 1,352.00p 104902
17/02/2016 1,346.00p 1,383.00p 1,337.00p 1,355.00p 90568
16/02/2016 1,375.00p 1,375.00p 1,304.00p 1,324.00p 144166
15/02/2016 1,327.00p 1,372.00p 1,327.00p 1,362.00p 140775
12/02/2016 1,220.00p 1,323.00p 1,185.81p 1,309.00p 8521859
11/02/2016 1,391.00p 1,391.00p 1,321.00p 1,329.00p 156318
10/02/2016 1,346.00p 1,384.00p 1,346.00p 1,360.00p 136851
09/02/2016 1,375.00p 1,375.00p 1,319.00p 1,355.00p 350530
08/02/2016 1,460.00p 1,460.00p 1,379.00p 1,381.00p 157248
05/02/2016 1,472.00p 1,490.00p 1,443.00p 1,447.00p 144382
04/02/2016 1,466.00p 1,491.00p 1,464.00p 1,470.00p 113774
03/02/2016 1,496.00p 1,504.00p 1,470.00p 1,478.00p 90210
02/02/2016 1,463.00p 1,491.00p 1,456.00p 1,491.00p 59787
01/02/2016 1,467.00p 1,488.00p 1,458.00p 1,475.00p 59440
29/01/2016 1,473.00p 1,474.00p 1,423.00p 1,471.00p 77051
28/01/2016 1,511.00p 1,511.00p 1,444.00p 1,456.00p 71885
27/01/2016 1,518.00p 1,524.00p 1,473.00p 1,510.00p 86076
26/01/2016 1,519.00p 1,571.00p 1,510.00p 1,522.00p 105062
25/01/2016 1,478.00p 1,548.00p 1,478.00p 1,540.00p 106742
22/01/2016 1,500.00p 1,514.00p 1,481.00p 1,501.00p 121932
21/01/2016 1,477.00p 1,496.00p 1,452.64p 1,491.00p 127281
20/01/2016 1,507.00p 1,507.00p 1,468.00p 1,485.00p 211748
19/01/2016 1,535.00p 1,544.00p 1,508.00p 1,527.00p 103814
18/01/2016 1,533.00p 1,539.00p 1,483.69p 1,500.00p 92904
15/01/2016 1,561.00p 1,596.00p 1,510.20p 1,539.00p 265264
14/01/2016 1,600.00p 1,665.00p 1,519.00p 1,555.00p 242613
13/01/2016 1,568.00p 1,586.00p 1,533.00p 1,579.00p 147201
12/01/2016 1,590.00p 1,596.40p 1,540.00p 1,550.00p 232092
11/01/2016 1,557.00p 1,578.00p 1,535.00p 1,568.00p 412225
08/01/2016 1,524.00p 1,560.00p 1,520.00p 1,559.00p 214367
07/01/2016 1,502.00p 1,542.00p 1,467.00p 1,539.00p 202381
06/01/2016 1,545.00p 1,550.04p 1,480.50p 1,503.00p 276747
05/01/2016 1,622.00p 1,622.38p 1,524.00p 1,542.00p 291216
04/01/2016 1,634.00p 1,654.68p 1,600.00p 1,645.00p 114179
31/12/2015 1,671.00p 1,695.00p 1,646.00p 1,646.00p 48476
30/12/2015 1,675.00p 1,680.00p 1,654.46p 1,669.00p 65230
29/12/2015 1,633.00p 1,689.96p 1,633.00p 1,668.00p 102997
24/12/2015 1,660.00p 1,666.79p 1,625.00p 1,643.00p 41719
23/12/2015 1,704.00p 1,711.70p 1,543.00p 1,650.00p 251580
22/12/2015 1,727.00p 1,727.00p 1,681.00p 1,691.00p 111898
21/12/2015 1,684.00p 1,733.49p 1,684.00p 1,714.00p 209893
18/12/2015 1,682.00p 1,703.00p 1,657.00p 1,703.00p 228397
17/12/2015 1,700.00p 1,716.00p 1,642.87p 1,675.00p 239787
16/12/2015 1,625.00p 1,725.00p 1,616.00p 1,700.00p 651432
15/12/2015 1,590.00p 1,624.00p 1,404.00p 1,516.00p 584591
14/12/2015 1,600.00p 1,624.21p 1,596.00p 1,619.00p 120029
11/12/2015 1,601.00p 1,612.00p 1,586.00p 1,604.00p 175794
10/12/2015 1,613.00p 1,624.00p 1,598.00p 1,616.00p 122915
09/12/2015 1,610.00p 1,645.00p 1,602.00p 1,627.00p 136164
08/12/2015 1,670.00p 1,673.00p 1,610.00p 1,619.00p 122836
07/12/2015 1,668.00p 1,674.64p 1,651.00p 1,666.00p 110104
04/12/2015 1,646.00p 1,681.00p 1,639.00p 1,666.00p 197477
03/12/2015 1,648.00p 1,674.33p 1,644.00p 1,653.00p 195395
02/12/2015 1,651.00p 1,675.00p 1,646.00p 1,651.00p 172391
01/12/2015 1,625.00p 1,677.00p 1,625.00p 1,670.00p 217786
30/11/2015 1,635.00p 1,655.00p 1,625.00p 1,640.00p 151882
27/11/2015 1,562.00p 1,649.00p 1,562.00p 1,643.00p 247008
26/11/2015 1,575.00p 1,597.00p 1,556.00p 1,565.00p 146718
25/11/2015 1,550.00p 1,573.00p 1,539.00p 1,564.00p 153744
24/11/2015 1,625.00p 1,625.00p 1,527.73p 1,551.00p 176271
23/11/2015 1,584.00p 1,630.00p 1,570.72p 1,627.00p 219541
20/11/2015 1,596.00p 1,606.00p 1,576.45p 1,591.00p 137746
19/11/2015 1,613.00p 1,617.00p 1,588.47p 1,596.00p 121239
18/11/2015 1,606.00p 1,624.00p 1,599.50p 1,605.00p 67689
17/11/2015 1,610.00p 1,625.00p 1,596.00p 1,620.00p 93084
16/11/2015 1,596.00p 1,619.00p 1,575.90p 1,606.00p 112253
13/11/2015 1,596.00p 1,623.00p 1,589.00p 1,618.00p 138974
12/11/2015 1,642.00p 1,644.00p 1,603.00p 1,610.00p 94264
11/11/2015 1,606.00p 1,649.00p 1,597.00p 1,649.00p 188080
10/11/2015 1,580.00p 1,612.00p 1,578.08p 1,606.00p 253356
09/11/2015 1,683.00p 1,690.08p 1,566.00p 1,579.00p 222144

*Close Price adjusted for both dividends and splits