Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/01/2015 1,009.00p 1,009.00p 940.00p 954.00p 311757
22/01/2015 975.00p 1,000.00p 968.00p 1,000.00p 288874
21/01/2015 955.00p 975.00p 936.75p 975.00p 411986
20/01/2015 930.00p 972.50p 923.88p 952.50p 319884
19/01/2015 893.00p 928.50p 893.00p 924.00p 266573
16/01/2015 897.00p 907.00p 883.00p 903.50p 586727
15/01/2015 899.00p 910.00p 872.10p 889.00p 439936
14/01/2015 890.00p 917.00p 861.38p 896.00p 1169171
13/01/2015 757.50p 820.21p 757.50p 811.50p 509230
12/01/2015 778.00p 795.45p 755.50p 769.00p 186588
09/01/2015 768.50p 780.50p 750.00p 771.00p 327929
08/01/2015 800.00p 811.66p 776.00p 782.50p 236092
07/01/2015 811.00p 820.00p 787.50p 792.50p 353877
06/01/2015 854.00p 855.46p 807.50p 815.50p 383403
05/01/2015 856.50p 873.00p 834.00p 844.00p 174795
02/01/2015 898.00p 905.00p 832.00p 851.50p 233005
31/12/2014 907.00p 910.00p 882.00p 890.00p 15852
30/12/2014 883.50p 906.00p 870.00p 898.00p 121286
29/12/2014 897.00p 898.50p 862.00p 875.50p 139263
24/12/2014 905.00p 905.00p 880.00p 887.50p 56309
23/12/2014 880.00p 902.00p 863.50p 897.00p 182252
22/12/2014 876.00p 879.17p 857.00p 869.50p 111715
19/12/2014 845.00p 876.00p 826.00p 871.50p 380452
18/12/2014 815.50p 844.00p 814.00p 830.00p 298016
17/12/2014 816.50p 821.00p 796.50p 815.00p 171709
16/12/2014 800.00p 830.00p 795.50p 819.00p 275831
15/12/2014 818.50p 837.50p 794.00p 803.00p 239296
12/12/2014 819.00p 819.00p 787.00p 812.00p 304871
11/12/2014 795.00p 842.56p 751.00p 835.00p 513171
10/12/2014 838.00p 858.50p 822.50p 830.00p 170357
09/12/2014 859.00p 861.91p 821.00p 830.00p 257033
08/12/2014 917.00p 922.39p 855.00p 855.50p 252118
05/12/2014 881.50p 923.00p 876.00p 922.00p 237583
04/12/2014 887.00p 887.00p 855.00p 868.50p 117890
03/12/2014 909.00p 909.00p 875.50p 882.50p 95454
02/12/2014 880.00p 911.00p 862.50p 902.00p 391245
01/12/2014 887.50p 887.50p 857.14p 867.50p 176024
28/11/2014 865.50p 889.00p 865.50p 882.00p 174694
27/11/2014 857.00p 878.00p 857.00p 868.00p 189873
26/11/2014 851.00p 883.50p 851.00p 864.50p 160620
25/11/2014 830.50p 865.50p 830.50p 865.00p 231416
24/11/2014 835.00p 844.50p 825.50p 844.50p 109893
21/11/2014 803.00p 850.00p 803.00p 831.00p 361536
20/11/2014 818.50p 818.50p 804.28p 811.50p 91776
19/11/2014 816.50p 817.50p 790.00p 813.50p 186513
18/11/2014 832.50p 833.80p 795.00p 815.00p 204442
17/11/2014 809.50p 837.00p 807.62p 824.00p 120236
14/11/2014 847.50p 847.50p 815.00p 820.00p 240780
13/11/2014 806.50p 847.08p 796.90p 846.00p 238472
12/11/2014 837.50p 837.50p 794.50p 795.00p 353937
11/11/2014 887.00p 888.38p 826.00p 826.50p 386046
10/11/2014 887.00p 889.50p 862.50p 878.00p 348469
07/11/2014 814.50p 901.16p 813.50p 882.00p 535343
06/11/2014 776.50p 820.00p 776.50p 819.00p 283371
05/11/2014 780.00p 803.50p 773.00p 779.00p 332203
04/11/2014 805.00p 816.00p 765.00p 775.00p 415327
03/11/2014 828.00p 845.00p 788.00p 803.50p 553238
31/10/2014 800.00p 929.32p 774.44p 830.00p 863802
30/10/2014 897.50p 899.00p 876.50p 885.00p 270334
29/10/2014 920.00p 920.00p 878.00p 889.00p 550820
28/10/2014 920.00p 937.50p 909.53p 922.00p 329567
27/10/2014 969.00p 977.00p 880.50p 919.00p 315340
24/10/2014 979.00p 985.00p 950.50p 953.00p 85511
23/10/2014 968.00p 990.00p 960.50p 975.00p 197897
22/10/2014 1,010.00p 1,010.00p 967.50p 975.00p 548387
21/10/2014 1,029.00p 1,050.00p 1,020.00p 1,029.00p 173498
20/10/2014 1,065.00p 1,066.00p 1,022.00p 1,039.00p 75699
17/10/2014 1,047.00p 1,088.00p 1,029.00p 1,063.00p 189925
16/10/2014 1,049.00p 1,059.65p 1,000.00p 1,042.00p 150745
15/10/2014 1,053.00p 1,093.00p 1,030.00p 1,033.00p 218729
14/10/2014 1,033.00p 1,065.00p 1,016.00p 1,051.00p 178807
13/10/2014 1,041.00p 1,055.00p 1,017.00p 1,036.00p 103514
10/10/2014 1,042.00p 1,068.28p 1,029.00p 1,045.00p 75727
09/10/2014 1,075.00p 1,094.00p 1,038.00p 1,041.00p 247813
08/10/2014 1,095.00p 1,095.00p 1,046.00p 1,067.00p 152029
07/10/2014 1,113.00p 1,129.00p 1,094.00p 1,096.00p 289905
06/10/2014 1,133.00p 1,140.00p 1,101.00p 1,114.00p 363132
03/10/2014 1,132.00p 1,141.00p 1,107.00p 1,132.00p 281652
02/10/2014 1,138.00p 1,140.00p 1,118.00p 1,120.00p 178336
01/10/2014 1,137.00p 1,140.00p 1,115.00p 1,126.00p 129117
30/09/2014 1,115.00p 1,142.59p 1,112.00p 1,133.00p 214718
29/09/2014 1,144.00p 1,147.00p 1,118.00p 1,138.00p 355361
26/09/2014 1,095.00p 1,139.00p 1,073.00p 1,136.00p 134603
25/09/2014 1,142.00p 1,147.00p 1,085.00p 1,090.00p 136840
24/09/2014 1,173.00p 1,181.00p 1,131.00p 1,140.00p 302974
23/09/2014 1,184.00p 1,184.00p 1,140.14p 1,166.00p 118402
22/09/2014 1,188.00p 1,190.00p 1,165.00p 1,173.00p 88868
19/09/2014 1,193.00p 1,211.56p 1,177.00p 1,186.00p 172428
18/09/2014 1,194.00p 1,194.00p 1,156.00p 1,171.00p 141836
17/09/2014 1,209.00p 1,209.00p 1,178.01p 1,187.00p 74177
16/09/2014 1,206.00p 1,206.00p 1,180.00p 1,189.00p 149503
15/09/2014 1,236.00p 1,236.00p 1,191.00p 1,202.00p 185098
12/09/2014 1,219.00p 1,247.00p 1,207.87p 1,230.00p 102269
11/09/2014 1,239.00p 1,243.00p 1,206.38p 1,214.00p 555817
10/09/2014 1,232.00p 1,248.80p 1,200.00p 1,222.00p 104018
09/09/2014 1,200.00p 1,248.00p 1,190.00p 1,223.00p 142388
08/09/2014 1,202.00p 1,262.00p 1,188.65p 1,200.00p 327116
05/09/2014 1,200.00p 1,208.00p 1,149.00p 1,200.00p 289753
04/09/2014 1,060.00p 1,195.00p 1,060.00p 1,191.00p 567093
03/09/2014 1,043.00p 1,062.00p 1,015.00p 1,046.00p 196069
02/09/2014 1,067.00p 1,067.00p 1,019.00p 1,043.00p 182783
01/09/2014 1,105.00p 1,108.00p 1,046.00p 1,054.00p 229719
29/08/2014 1,112.00p 1,131.00p 1,089.00p 1,091.00p 143182
28/08/2014 1,134.00p 1,139.00p 1,096.00p 1,114.00p 146511
27/08/2014 1,148.00p 1,156.10p 1,133.00p 1,133.00p 210999
26/08/2014 1,120.00p 1,152.00p 1,120.00p 1,150.00p 127621
22/08/2014 1,123.00p 1,136.22p 1,081.08p 1,126.00p 139959
21/08/2014 1,134.00p 1,143.45p 1,110.00p 1,126.00p 79954
20/08/2014 1,128.00p 1,136.00p 1,117.84p 1,130.00p 116637
19/08/2014 1,075.00p 1,138.00p 1,073.00p 1,128.00p 268407
18/08/2014 1,040.00p 1,088.00p 1,040.00p 1,073.00p 176172
15/08/2014 1,033.00p 1,060.08p 1,022.00p 1,041.00p 176627
14/08/2014 1,016.00p 1,035.00p 1,002.00p 1,026.00p 158471
13/08/2014 1,027.00p 1,030.00p 994.50p 1,015.00p 76274
12/08/2014 1,014.00p 1,032.00p 1,001.00p 1,011.00p 91022
11/08/2014 1,031.00p 1,056.00p 1,012.00p 1,014.00p 116213
08/08/2014 1,009.00p 1,038.00p 1,007.00p 1,023.00p 110689
07/08/2014 1,045.00p 1,050.00p 1,013.00p 1,022.00p 77640
06/08/2014 1,013.00p 1,054.00p 971.00p 1,042.00p 196463
05/08/2014 1,036.00p 1,053.00p 1,010.00p 1,011.00p 137392
04/08/2014 1,053.00p 1,055.00p 1,003.00p 1,025.00p 111204
01/08/2014 1,021.00p 1,037.00p 984.00p 1,035.00p 128963
31/07/2014 1,068.00p 1,068.00p 1,007.00p 1,019.00p 640823
30/07/2014 1,059.00p 1,068.00p 1,025.92p 1,064.00p 129797
29/07/2014 1,072.00p 1,084.00p 1,044.00p 1,050.00p 72613
28/07/2014 1,095.00p 1,095.00p 1,051.00p 1,062.00p 90782
25/07/2014 1,092.00p 1,112.20p 1,082.23p 1,088.00p 95051
24/07/2014 1,085.00p 1,106.00p 1,059.00p 1,096.00p 110813
23/07/2014 1,084.00p 1,097.00p 1,079.00p 1,080.00p 102659
22/07/2014 1,098.00p 1,098.00p 1,070.00p 1,084.00p 113478
21/07/2014 1,090.00p 1,090.00p 1,053.77p 1,087.00p 126884
18/07/2014 1,075.00p 1,082.00p 1,042.81p 1,079.00p 118909
17/07/2014 1,122.00p 1,122.00p 1,061.00p 1,072.00p 354368
16/07/2014 1,089.00p 1,144.00p 1,072.85p 1,119.00p 249740
15/07/2014 1,073.00p 1,085.00p 1,056.00p 1,083.00p 110677
14/07/2014 1,091.00p 1,098.40p 1,065.76p 1,084.00p 219518
11/07/2014 1,031.00p 1,104.00p 1,031.00p 1,080.00p 350368
10/07/2014 1,041.00p 1,078.00p 1,000.00p 1,061.00p 321674
09/07/2014 1,065.00p 1,069.00p 1,023.90p 1,042.00p 245281
08/07/2014 1,085.00p 1,087.00p 1,040.00p 1,060.00p 318180
07/07/2014 1,130.00p 1,130.00p 1,069.00p 1,080.00p 379619
04/07/2014 1,125.00p 1,152.00p 1,104.00p 1,118.00p 169095
03/07/2014 1,098.00p 1,144.00p 1,091.00p 1,138.00p 266707
02/07/2014 1,094.00p 1,110.00p 1,082.00p 1,107.00p 174101
01/07/2014 1,053.00p 1,099.00p 1,046.00p 1,085.00p 183476
30/06/2014 1,072.00p 1,094.00p 1,038.00p 1,056.00p 353257
27/06/2014 1,044.00p 1,104.52p 1,024.00p 1,068.00p 433552
26/06/2014 971.50p 1,045.00p 969.00p 1,043.00p 452913
25/06/2014 940.50p 968.96p 935.00p 949.50p 249948
24/06/2014 945.50p 952.50p 927.50p 945.00p 207617
23/06/2014 912.50p 937.50p 901.00p 935.00p 220479
20/06/2014 945.00p 969.69p 900.00p 922.50p 636258
19/06/2014 876.00p 963.47p 870.00p 929.50p 914049
18/06/2014 855.50p 879.61p 806.00p 870.00p 1060973
17/06/2014 915.00p 941.50p 843.00p 853.50p 690403
16/06/2014 1,007.00p 1,009.00p 897.00p 905.00p 472050
13/06/2014 1,055.00p 1,063.00p 993.92p 1,000.00p 163882
12/06/2014 1,076.00p 1,076.00p 1,038.38p 1,063.00p 138819
11/06/2014 1,137.00p 1,143.00p 1,057.00p 1,063.00p 259882
10/06/2014 1,150.00p 1,158.00p 1,122.00p 1,150.00p 98126
09/06/2014 1,146.00p 1,157.00p 1,136.00p 1,146.00p 199624
06/06/2014 1,107.00p 1,165.00p 1,098.00p 1,142.00p 198193
05/06/2014 1,099.00p 1,101.00p 1,050.00p 1,098.00p 306043
04/06/2014 1,167.00p 1,170.10p 1,105.96p 1,110.00p 302355
03/06/2014 1,154.00p 1,179.00p 1,145.00p 1,170.00p 201710
02/06/2014 1,154.00p 1,177.30p 1,149.00p 1,159.00p 264585
30/05/2014 1,120.00p 1,166.00p 1,107.00p 1,166.00p 223256
29/05/2014 1,106.00p 1,155.00p 1,094.30p 1,109.00p 234105
28/05/2014 1,072.00p 1,121.00p 1,072.00p 1,115.00p 277017
27/05/2014 1,010.00p 1,090.00p 1,006.00p 1,075.00p 245472
23/05/2014 976.50p 1,020.00p 971.67p 1,020.00p 210577
22/05/2014 1,006.00p 1,025.00p 962.26p 984.00p 198767
21/05/2014 1,003.00p 1,019.00p 971.00p 1,012.00p 171102
20/05/2014 966.50p 1,016.00p 950.70p 1,012.00p 351859
19/05/2014 1,013.00p 1,018.00p 957.50p 964.00p 333448
16/05/2014 1,035.00p 1,037.00p 991.34p 1,024.00p 244254
15/05/2014 1,075.00p 1,103.00p 1,018.00p 1,018.00p 257491
14/05/2014 1,116.00p 1,128.00p 1,057.00p 1,068.00p 450979
13/05/2014 1,068.00p 1,110.00p 1,060.00p 1,110.00p 467106
12/05/2014 1,123.00p 1,142.84p 1,020.00p 1,065.00p 1012553
09/05/2014 1,165.00p 1,221.00p 1,125.00p 1,125.00p 478566
08/05/2014 1,185.00p 1,348.00p 1,087.00p 1,179.00p 1251110
07/05/2014 1,406.00p 1,420.00p 1,343.00p 1,348.00p 146694
06/05/2014 1,404.00p 1,447.38p 1,399.00p 1,411.00p 117534
02/05/2014 1,377.00p 1,413.00p 1,368.00p 1,407.00p 223655
01/05/2014 1,342.00p 1,395.00p 1,327.00p 1,390.00p 153869
30/04/2014 1,370.00p 1,389.16p 1,303.32p 1,330.00p 318684
29/04/2014 1,390.00p 1,412.00p 1,368.84p 1,373.00p 78500
28/04/2014 1,461.00p 1,464.00p 1,396.00p 1,397.00p 131265
25/04/2014 1,471.00p 1,471.00p 1,434.00p 1,464.00p 185977
24/04/2014 1,508.00p 1,522.13p 1,454.80p 1,464.00p 66373
23/04/2014 1,505.00p 1,528.00p 1,502.00p 1,507.00p 147509
22/04/2014 1,519.00p 1,533.80p 1,503.00p 1,505.00p 106212
17/04/2014 1,490.00p 1,528.00p 1,490.00p 1,519.00p 136505
16/04/2014 1,450.00p 1,497.00p 1,445.00p 1,492.00p 175972
15/04/2014 1,408.00p 1,453.00p 1,408.00p 1,447.00p 241614
14/04/2014 1,480.00p 1,485.00p 1,396.00p 1,411.00p 240827
11/04/2014 1,513.00p 1,529.00p 1,447.00p 1,473.00p 172439
10/04/2014 1,553.00p 1,571.75p 1,526.00p 1,529.00p 53671
09/04/2014 1,544.00p 1,567.00p 1,530.00p 1,548.00p 85861

*Close Price adjusted for both dividends and splits