Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/09/2023 42.45p 44.90p 41.80p 43.45p 228233
26/09/2023 45.00p 45.55p 42.50p 42.50p 178591
25/09/2023 43.90p 45.15p 42.05p 45.00p 152179
22/09/2023 42.35p 45.19p 40.25p 43.10p 313039
21/09/2023 40.15p 41.85p 38.65p 41.25p 234547
20/09/2023 39.95p 41.31p 38.80p 40.30p 333018
19/09/2023 40.40p 42.70p 39.00p 39.75p 323958
18/09/2023 40.25p 41.00p 36.85p 41.00p 750820
15/09/2023 42.00p 42.90p 37.45p 38.50p 606014
14/09/2023 42.80p 43.41p 39.68p 41.00p 354319
13/09/2023 44.55p 45.00p 43.00p 43.00p 110956
12/09/2023 43.75p 44.80p 43.30p 43.60p 162125
11/09/2023 44.45p 45.85p 41.95p 44.65p 348929
08/09/2023 43.75p 45.45p 43.61p 44.10p 293136
07/09/2023 47.20p 48.40p 41.33p 43.75p 617727
06/09/2023 49.05p 50.70p 46.96p 47.00p 412319
05/09/2023 50.00p 54.80p 46.73p 50.00p 1195036
04/09/2023 46.20p 53.00p 43.00p 47.00p 1573558
01/09/2023 57.00p 56.10p 56.10p 56.10p 0
31/08/2023 57.00p 56.10p 56.10p 56.10p 0
30/08/2023 57.00p 56.10p 56.10p 56.10p 0
29/08/2023 57.00p 57.00p 55.30p 56.10p 128684
25/08/2023 58.00p 58.10p 55.00p 55.20p 133619
24/08/2023 59.50p 59.90p 56.00p 57.00p 252193
23/08/2023 60.10p 63.90p 54.60p 58.40p 411432
22/08/2023 63.00p 64.10p 58.60p 61.00p 82808
21/08/2023 60.10p 63.60p 58.70p 60.80p 86685
18/08/2023 61.70p 66.60p 57.80p 60.30p 330234
17/08/2023 63.20p 63.90p 60.90p 63.00p 250937
16/08/2023 64.40p 66.11p 62.80p 62.80p 138881
15/08/2023 67.90p 69.00p 65.10p 65.80p 161628
14/08/2023 64.20p 69.90p 60.00p 69.90p 553652
11/08/2023 65.00p 66.00p 64.40p 65.40p 96145
10/08/2023 64.90p 67.00p 64.14p 65.80p 88632
09/08/2023 64.00p 69.10p 58.20p 64.70p 470573
08/08/2023 70.00p 73.30p 60.60p 64.70p 813071
07/08/2023 73.00p 75.17p 69.06p 69.40p 868204
04/08/2023 74.90p 75.00p 70.90p 74.80p 85232
03/08/2023 74.90p 78.00p 70.10p 75.10p 59955
02/08/2023 72.90p 77.00p 71.40p 74.50p 72479
01/08/2023 76.00p 78.29p 72.90p 75.90p 139653
31/07/2023 78.10p 81.93p 73.10p 78.50p 148285
28/07/2023 78.90p 79.00p 72.10p 79.00p 150229
27/07/2023 76.90p 78.00p 71.70p 78.00p 183864
26/07/2023 75.00p 78.00p 73.29p 78.00p 84516
25/07/2023 74.20p 76.40p 74.00p 74.90p 134618
24/07/2023 75.00p 78.00p 72.50p 76.50p 148504
21/07/2023 74.10p 78.50p 71.40p 78.50p 79958
20/07/2023 72.00p 79.10p 72.00p 76.40p 292766
19/07/2023 76.80p 77.00p 71.67p 73.50p 273498
18/07/2023 79.00p 79.90p 74.48p 74.50p 362277
17/07/2023 78.00p 80.70p 74.00p 80.70p 101924
14/07/2023 74.00p 78.00p 73.20p 78.00p 76557
13/07/2023 76.30p 76.40p 72.60p 75.50p 91702
12/07/2023 73.00p 77.60p 72.50p 76.40p 242060
11/07/2023 76.00p 76.00p 73.10p 75.00p 32502
10/07/2023 72.00p 77.00p 70.10p 75.50p 62975
07/07/2023 73.00p 75.08p 70.50p 74.00p 144856
06/07/2023 75.00p 77.90p 74.10p 74.60p 208685
05/07/2023 80.10p 81.40p 74.90p 74.90p 475428
04/07/2023 76.00p 81.50p 76.00p 77.70p 68371
03/07/2023 78.00p 81.50p 76.00p 81.50p 58074
30/06/2023 78.80p 80.60p 76.10p 78.90p 76275
29/06/2023 78.10p 80.00p 76.10p 77.00p 214693
28/06/2023 79.20p 80.20p 77.50p 78.00p 67622
27/06/2023 80.60p 80.70p 77.60p 78.70p 38470
26/06/2023 78.90p 80.40p 77.60p 78.90p 41804
23/06/2023 79.00p 79.94p 77.50p 79.10p 55528
22/06/2023 78.10p 80.70p 77.50p 78.70p 46702
21/06/2023 79.70p 80.70p 78.40p 80.70p 214816
20/06/2023 79.00p 80.60p 78.10p 78.50p 102184
19/06/2023 80.70p 81.00p 78.10p 79.80p 80353
16/06/2023 79.70p 81.60p 78.30p 79.70p 103357
15/06/2023 82.50p 82.50p 78.30p 79.30p 117397
14/06/2023 78.70p 83.26p 78.70p 82.90p 75179
13/06/2023 80.50p 85.00p 78.30p 80.50p 46866
12/06/2023 79.30p 85.20p 78.30p 79.30p 78729
09/06/2023 79.00p 85.50p 78.00p 79.20p 49800
08/06/2023 82.50p 84.00p 78.37p 79.70p 207207
07/06/2023 81.00p 86.90p 77.40p 82.50p 196638
06/06/2023 84.50p 86.70p 79.70p 82.00p 150030
05/06/2023 85.90p 86.90p 80.10p 82.70p 190445
02/06/2023 86.00p 87.10p 79.30p 84.80p 172807
01/06/2023 81.80p 85.80p 75.10p 83.70p 435849
31/05/2023 84.00p 84.00p 77.10p 81.20p 164041
30/05/2023 75.00p 83.90p 75.00p 81.40p 308522
26/05/2023 78.80p 79.30p 74.90p 79.00p 479830
25/05/2023 78.40p 80.90p 77.60p 78.00p 223125
24/05/2023 78.00p 79.00p 75.60p 78.50p 364598
23/05/2023 77.20p 79.90p 74.90p 76.50p 527610
22/05/2023 80.90p 80.90p 74.90p 75.90p 193861
19/05/2023 79.30p 81.90p 75.20p 76.60p 901020
18/05/2023 77.50p 82.00p 74.90p 79.00p 409891
17/05/2023 80.00p 81.00p 76.60p 78.80p 254431
16/05/2023 79.70p 80.80p 75.10p 79.00p 211578
15/05/2023 79.00p 79.80p 74.90p 79.70p 737632
12/05/2023 78.00p 79.70p 76.60p 77.40p 492870
11/05/2023 78.70p 80.00p 75.60p 79.10p 517427
10/05/2023 77.60p 79.90p 76.10p 77.00p 219978
09/05/2023 80.00p 80.00p 76.40p 78.00p 254386
05/05/2023 80.00p 80.90p 76.60p 79.40p 709994
04/05/2023 79.60p 80.90p 76.73p 80.00p 857394
03/05/2023 82.70p 87.00p 77.21p 81.00p 1403010
02/05/2023 83.80p 92.40p 82.70p 84.70p 205894
28/04/2023 90.90p 90.90p 83.20p 86.10p 229303
27/04/2023 86.00p 89.70p 82.20p 83.60p 173217
26/04/2023 83.20p 90.90p 82.50p 83.40p 137386
25/04/2023 85.10p 93.60p 84.00p 84.10p 252959
24/04/2023 83.00p 90.20p 83.00p 85.70p 173760
21/04/2023 85.90p 90.00p 82.10p 86.50p 254785
20/04/2023 90.00p 94.50p 85.00p 86.40p 154123
19/04/2023 86.90p 94.60p 86.80p 87.70p 298465
18/04/2023 89.40p 92.50p 82.50p 86.80p 407104
17/04/2023 87.00p 94.80p 86.10p 89.80p 513785
14/04/2023 86.00p 94.90p 82.60p 89.00p 2832740
13/04/2023 106.00p 114.40p 103.40p 106.80p 62194
12/04/2023 108.60p 112.60p 103.40p 108.20p 227012
11/04/2023 102.20p 110.60p 101.40p 108.00p 137586
06/04/2023 106.00p 110.00p 103.20p 105.00p 203960
05/04/2023 105.00p 110.80p 100.80p 102.00p 282152
04/04/2023 112.00p 116.40p 105.20p 105.40p 158335
03/04/2023 108.80p 113.00p 103.20p 109.40p 135429
31/03/2023 104.20p 108.40p 103.20p 107.80p 101811
30/03/2023 100.20p 106.60p 98.10p 105.00p 426201
29/03/2023 102.00p 102.80p 98.10p 100.00p 175738
28/03/2023 102.00p 105.00p 98.20p 98.20p 301929
27/03/2023 108.00p 108.40p 100.24p 101.80p 313057
24/03/2023 105.20p 109.80p 98.60p 103.00p 932463
23/03/2023 110.00p 111.18p 107.60p 108.00p 282188
22/03/2023 108.60p 122.80p 107.80p 111.40p 1176282
21/03/2023 109.00p 114.00p 105.80p 108.00p 380547
20/03/2023 107.00p 111.40p 101.40p 107.80p 318398
17/03/2023 111.00p 115.20p 104.40p 109.00p 284705
16/03/2023 116.40p 118.80p 110.00p 113.00p 331477
15/03/2023 116.20p 125.00p 108.60p 111.80p 342531
14/03/2023 115.80p 121.00p 111.80p 120.00p 324042
13/03/2023 119.20p 120.00p 112.40p 114.80p 307872
10/03/2023 121.00p 129.80p 118.00p 120.20p 221247
09/03/2023 129.80p 129.80p 117.20p 123.20p 84440
08/03/2023 126.20p 128.80p 121.20p 124.00p 229362
07/03/2023 132.20p 134.80p 125.20p 125.80p 387323
06/03/2023 131.20p 135.80p 128.20p 130.80p 113070
03/03/2023 130.80p 135.60p 127.00p 131.00p 400285
02/03/2023 123.40p 129.80p 123.20p 128.40p 361217
01/03/2023 123.60p 131.80p 122.40p 123.60p 258631
28/02/2023 117.00p 124.80p 117.00p 123.00p 451256
27/02/2023 115.00p 121.80p 115.00p 120.80p 461661
24/02/2023 116.00p 125.00p 114.60p 115.80p 279817
23/02/2023 116.00p 118.00p 114.20p 115.40p 261672
22/02/2023 115.80p 119.20p 111.60p 114.80p 455504
21/02/2023 121.60p 123.20p 113.60p 113.60p 247307
20/02/2023 119.20p 119.80p 110.60p 118.00p 307151
17/02/2023 110.00p 124.20p 110.00p 117.40p 395573
16/02/2023 118.20p 125.80p 114.00p 115.40p 404893
15/02/2023 121.40p 123.60p 115.80p 116.20p 279125
14/02/2023 117.80p 123.40p 114.80p 121.80p 518722
13/02/2023 120.00p 121.80p 113.60p 118.20p 338322
10/02/2023 116.20p 124.40p 113.00p 114.40p 468935
09/02/2023 119.60p 123.80p 115.60p 116.80p 263070
08/02/2023 115.00p 128.40p 115.00p 119.00p 271173
07/02/2023 125.00p 129.00p 116.33p 117.20p 336096
06/02/2023 120.00p 126.40p 119.20p 123.40p 377444
03/02/2023 123.40p 131.80p 118.40p 121.00p 281276
02/02/2023 117.40p 130.00p 116.60p 122.60p 484449
01/02/2023 126.40p 129.80p 117.80p 117.80p 298115
31/01/2023 120.80p 124.55p 117.60p 120.40p 786129
30/01/2023 118.40p 125.73p 114.20p 123.40p 810259
27/01/2023 130.40p 136.60p 118.60p 122.80p 2894771
26/01/2023 154.80p 158.80p 147.60p 149.20p 156902
25/01/2023 147.00p 164.80p 147.00p 151.00p 159046
24/01/2023 151.80p 164.40p 150.40p 155.40p 167573
23/01/2023 153.00p 160.00p 148.40p 150.00p 227261
20/01/2023 143.20p 156.20p 143.20p 153.00p 142660
19/01/2023 149.20p 160.00p 146.80p 148.20p 219934
18/01/2023 161.40p 162.40p 152.00p 152.40p 201885
17/01/2023 158.00p 167.80p 158.00p 159.20p 307261
16/01/2023 159.20p 168.00p 150.76p 165.80p 600206
13/01/2023 151.40p 157.60p 144.60p 153.00p 457021
12/01/2023 153.00p 157.33p 148.60p 154.40p 331554
11/01/2023 142.20p 156.00p 141.51p 153.40p 321528
10/01/2023 147.00p 148.60p 137.20p 143.20p 481674
09/01/2023 156.60p 158.00p 147.00p 147.00p 417562
06/01/2023 162.40p 162.40p 149.60p 154.80p 426722
05/01/2023 144.00p 157.60p 137.95p 156.20p 963180
04/01/2023 136.60p 144.00p 135.76p 144.00p 714355
03/01/2023 125.00p 136.80p 125.00p 136.60p 576544
30/12/2022 131.80p 131.80p 127.20p 128.00p 369772
29/12/2022 122.40p 132.00p 120.20p 132.00p 814910
28/12/2022 117.00p 125.00p 113.29p 125.00p 713697
23/12/2022 113.20p 117.80p 107.54p 117.40p 1339378
22/12/2022 100.60p 120.34p 95.10p 118.00p 1760415
21/12/2022 99.20p 103.60p 95.10p 101.20p 568066
20/12/2022 96.40p 100.00p 94.70p 97.90p 458625
19/12/2022 100.00p 100.00p 94.40p 96.00p 251341
16/12/2022 96.00p 100.40p 91.70p 100.40p 808229
15/12/2022 99.50p 101.80p 95.46p 95.70p 388917
14/12/2022 105.00p 105.00p 99.36p 100.20p 238727
13/12/2022 101.00p 108.06p 98.40p 102.40p 489924
12/12/2022 106.80p 113.20p 101.00p 101.00p 770778
09/12/2022 103.20p 105.40p 102.20p 105.40p 160295

*Close Price adjusted for both dividends and splits