Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2022 180.00p 189.00p 158.16p 162.80p 1042943
02/03/2022 176.20p 182.20p 166.47p 176.80p 627452
01/03/2022 196.00p 206.16p 173.22p 176.40p 693469
28/02/2022 190.60p 197.00p 186.00p 196.20p 751481
25/02/2022 187.00p 196.68p 187.00p 194.60p 646425
24/02/2022 185.60p 192.40p 178.10p 186.20p 1038223
23/02/2022 190.40p 198.60p 189.40p 194.40p 742399
22/02/2022 187.00p 191.20p 180.20p 190.40p 782858
21/02/2022 194.00p 202.50p 186.40p 191.00p 413625
18/02/2022 192.00p 200.00p 192.00p 194.60p 429955
17/02/2022 197.80p 200.00p 193.80p 198.60p 2468745
16/02/2022 198.60p 201.00p 192.80p 196.40p 540920
15/02/2022 193.00p 200.30p 190.00p 196.20p 2380599
14/02/2022 217.50p 217.50p 187.40p 191.00p 1385015
11/02/2022 205.50p 213.50p 203.00p 209.50p 667565
10/02/2022 202.00p 219.82p 201.00p 208.00p 2177268
09/02/2022 192.00p 205.45p 192.00p 201.00p 636856
08/02/2022 183.00p 195.74p 183.00p 192.80p 755619
07/02/2022 180.00p 194.00p 180.00p 189.00p 509635
04/02/2022 191.20p 199.80p 185.00p 186.00p 401174
03/02/2022 198.80p 204.00p 186.80p 187.40p 714083
02/02/2022 210.50p 210.50p 193.74p 197.60p 798386
01/02/2022 208.50p 211.50p 200.44p 201.00p 532034
31/01/2022 212.00p 215.50p 203.50p 208.00p 531571
28/01/2022 228.00p 228.00p 206.30p 212.00p 574336
27/01/2022 231.00p 236.00p 215.50p 219.00p 449237
26/01/2022 227.00p 238.50p 225.89p 232.00p 460388
25/01/2022 218.00p 230.50p 216.24p 227.00p 611958
24/01/2022 239.00p 241.50p 211.75p 217.00p 872409
21/01/2022 230.00p 238.00p 221.00p 237.50p 1169821
20/01/2022 260.50p 272.00p 216.00p 225.00p 3490456
19/01/2022 250.00p 254.00p 244.50p 249.00p 415388
18/01/2022 245.50p 252.00p 245.50p 248.50p 333839
17/01/2022 248.00p 261.00p 246.80p 253.00p 432245
14/01/2022 274.00p 274.00p 245.00p 245.00p 514674
13/01/2022 263.00p 269.52p 259.00p 266.50p 765924
12/01/2022 278.50p 278.50p 261.00p 262.50p 155889
10/01/2022 254.00p 273.04p 254.00p 258.00p 708958
07/01/2022 268.00p 271.00p 256.50p 267.50p 205324
06/01/2022 263.00p 277.00p 263.00p 270.50p 429448
05/01/2022 280.00p 280.00p 265.00p 275.00p 268656
04/01/2022 267.00p 287.00p 265.00p 265.00p 513836
31/12/2021 285.00p 288.00p 274.78p 277.50p 288165
30/12/2021 257.50p 292.00p 257.50p 286.50p 299147
29/12/2021 282.00p 282.00p 264.50p 269.00p 741311
28/12/2021 264.50p 274.00p 254.50p 272.00p 212557
27/12/2021 264.50p 274.00p 254.50p 272.00p 212557
24/12/2021 264.50p 274.00p 254.50p 272.00p 212557
23/12/2021 248.00p 261.27p 248.00p 258.50p 323948
22/12/2021 254.50p 266.00p 246.90p 260.00p 379288
21/12/2021 233.50p 251.50p 225.00p 250.00p 275958
20/12/2021 222.50p 229.50p 216.46p 223.00p 745572
17/12/2021 223.50p 235.50p 223.50p 229.00p 770235
16/12/2021 245.00p 245.00p 225.50p 231.00p 753200
15/12/2021 256.50p 275.00p 237.50p 239.00p 514339
14/12/2021 275.00p 279.00p 261.92p 263.50p 563692
13/12/2021 284.00p 284.00p 262.00p 274.00p 450440
10/12/2021 273.50p 278.00p 270.00p 273.00p 121961
09/12/2021 278.00p 284.50p 274.00p 278.00p 272864
08/12/2021 288.00p 292.00p 275.50p 284.00p 193293
07/12/2021 284.00p 290.50p 277.00p 287.50p 215692
06/12/2021 263.50p 281.00p 256.50p 281.00p 308747
03/12/2021 259.50p 277.00p 259.50p 267.50p 175381
02/12/2021 263.50p 281.30p 257.00p 273.50p 381221
01/12/2021 264.00p 269.00p 255.00p 265.00p 232913
30/11/2021 255.50p 261.50p 244.28p 252.00p 413203
29/11/2021 257.50p 266.50p 255.50p 262.00p 385370
26/11/2021 276.00p 279.15p 258.50p 261.50p 624931
25/11/2021 292.50p 292.50p 275.00p 285.00p 463451
24/11/2021 305.00p 305.50p 287.00p 294.00p 835903
23/11/2021 296.00p 303.00p 289.79p 296.00p 1566666
22/11/2021 295.00p 302.70p 290.50p 301.00p 323622
19/11/2021 303.50p 303.50p 283.50p 292.50p 502471
18/11/2021 275.00p 293.50p 269.74p 291.50p 282076
17/11/2021 302.00p 308.91p 282.32p 286.00p 806140
16/11/2021 294.50p 303.50p 291.00p 301.00p 164425
15/11/2021 300.00p 304.63p 287.50p 298.50p 197991
12/11/2021 306.50p 315.00p 291.00p 295.00p 199419
11/11/2021 286.00p 307.00p 283.00p 306.50p 360920
10/11/2021 273.50p 290.69p 268.41p 288.50p 488047
09/11/2021 274.00p 285.57p 268.33p 271.50p 631519
08/11/2021 289.00p 293.50p 273.50p 273.50p 412216
05/11/2021 283.00p 290.84p 271.00p 289.00p 472661
04/11/2021 313.00p 314.00p 271.38p 275.00p 911528
03/11/2021 309.50p 319.35p 294.50p 297.00p 1002662
02/11/2021 320.00p 330.00p 309.00p 310.00p 595524
01/11/2021 300.00p 319.00p 290.50p 311.50p 894920
29/10/2021 279.00p 292.39p 268.50p 289.00p 372307
28/10/2021 285.00p 295.50p 274.00p 280.00p 836544
27/10/2021 280.00p 296.97p 280.00p 290.50p 652196
26/10/2021 274.00p 287.50p 267.00p 287.50p 943144
25/10/2021 266.00p 275.00p 256.00p 270.00p 922644
22/10/2021 234.00p 264.00p 226.00p 255.50p 1019063
21/10/2021 247.00p 254.39p 232.16p 236.00p 634484
20/10/2021 270.00p 273.50p 242.00p 245.50p 1187661
19/10/2021 270.00p 270.00p 260.50p 270.00p 651755
18/10/2021 255.50p 269.50p 252.50p 263.00p 405947
15/10/2021 250.00p 258.50p 246.00p 255.00p 283088
14/10/2021 250.50p 259.00p 245.50p 248.50p 237265
13/10/2021 255.00p 256.50p 244.00p 248.00p 312093
12/10/2021 258.00p 260.10p 246.50p 252.00p 440964
11/10/2021 252.50p 261.13p 244.00p 251.50p 815116
08/10/2021 246.50p 251.50p 239.00p 242.50p 169956
07/10/2021 245.00p 251.50p 239.50p 239.50p 318731
06/10/2021 258.50p 258.50p 240.42p 240.50p 357756
05/10/2021 270.50p 270.50p 252.50p 254.00p 239017
04/10/2021 255.00p 261.50p 253.50p 257.00p 275499
01/10/2021 259.00p 265.50p 248.00p 257.00p 629828
30/09/2021 288.00p 288.00p 262.00p 262.00p 628916
29/09/2021 286.00p 286.00p 270.50p 274.00p 312834
28/09/2021 285.00p 299.00p 273.50p 274.00p 364149
27/09/2021 294.50p 296.50p 282.50p 283.00p 172865
24/09/2021 287.00p 291.50p 278.00p 287.50p 276892
23/09/2021 280.00p 295.00p 279.00p 280.00p 533496
22/09/2021 282.00p 301.00p 274.50p 291.00p 533741
21/09/2021 280.00p 285.85p 270.00p 275.00p 359746
20/09/2021 290.00p 290.00p 264.00p 276.50p 909512
17/09/2021 339.50p 339.50p 291.50p 291.50p 896411
16/09/2021 287.00p 343.00p 272.59p 327.50p 1808669
15/09/2021 315.50p 316.00p 285.00p 285.00p 590608
14/09/2021 301.00p 315.50p 295.71p 307.50p 399166
13/09/2021 310.00p 314.00p 297.00p 301.00p 612547
10/09/2021 321.00p 329.50p 310.50p 310.50p 467718
09/09/2021 326.00p 332.50p 313.00p 321.00p 439506
08/09/2021 335.50p 344.00p 326.00p 327.00p 330240
07/09/2021 335.00p 342.00p 332.50p 335.50p 230260
06/09/2021 344.00p 346.50p 330.61p 333.00p 285618
03/09/2021 347.00p 349.50p 336.00p 339.00p 220496
02/09/2021 354.50p 356.50p 330.50p 338.00p 286824
01/09/2021 349.50p 359.00p 347.50p 354.50p 150418
31/08/2021 347.00p 352.50p 340.00p 346.00p 162203
30/08/2021 344.50p 353.00p 341.00p 348.00p 123366
27/08/2021 344.50p 353.00p 341.00p 348.00p 123366
26/08/2021 370.00p 370.00p 344.50p 348.50p 274184
25/08/2021 363.50p 365.50p 347.00p 356.00p 335423
24/08/2021 341.50p 367.50p 341.50p 354.50p 321732
23/08/2021 370.50p 384.50p 350.81p 355.50p 281520
20/08/2021 372.50p 383.00p 363.00p 371.00p 135747
19/08/2021 363.00p 375.50p 363.00p 367.50p 135211
18/08/2021 369.50p 382.00p 364.66p 379.00p 74620
17/08/2021 366.00p 377.50p 364.00p 368.00p 69717
16/08/2021 375.50p 383.00p 366.00p 375.50p 167567
13/08/2021 386.50p 391.50p 371.00p 374.50p 66086
12/08/2021 375.00p 389.50p 374.50p 383.00p 128060
11/08/2021 381.00p 396.00p 375.21p 379.50p 219793
10/08/2021 375.00p 393.00p 370.50p 384.50p 223798
09/08/2021 372.00p 390.50p 370.80p 385.50p 277526
06/08/2021 389.50p 400.00p 368.00p 374.00p 503526
05/08/2021 369.50p 393.50p 367.00p 393.50p 188154
04/08/2021 375.50p 383.00p 371.00p 376.50p 136800
03/08/2021 372.00p 389.00p 365.50p 378.50p 169074
02/08/2021 370.00p 393.50p 361.00p 382.00p 256392
30/07/2021 373.50p 393.00p 368.50p 374.00p 144075
29/07/2021 380.50p 382.70p 371.00p 379.50p 184796
28/07/2021 375.00p 388.50p 370.50p 381.50p 233078
27/07/2021 390.50p 401.00p 383.00p 385.00p 996394
26/07/2021 378.00p 396.50p 372.00p 396.00p 275400
23/07/2021 386.00p 398.00p 373.00p 375.50p 327794
22/07/2021 391.00p 404.00p 383.00p 384.50p 242793
21/07/2021 372.00p 398.00p 371.50p 390.00p 341649
20/07/2021 361.50p 374.50p 352.00p 372.00p 312623
19/07/2021 376.50p 377.00p 345.10p 354.00p 416142
16/07/2021 377.00p 401.00p 365.82p 386.00p 422904
15/07/2021 390.00p 397.50p 360.00p 367.50p 423309
14/07/2021 389.50p 403.00p 380.50p 394.50p 192127
13/07/2021 397.00p 411.00p 385.00p 389.00p 228078
12/07/2021 424.50p 424.50p 386.50p 399.50p 228450
09/07/2021 400.50p 411.00p 396.50p 406.50p 276836
08/07/2021 415.00p 423.50p 395.50p 401.00p 350194
07/07/2021 427.00p 438.00p 415.50p 421.00p 312189
06/07/2021 468.00p 468.00p 428.50p 432.50p 475643
05/07/2021 440.00p 467.50p 438.50p 453.00p 293492
02/07/2021 452.00p 458.50p 438.00p 445.50p 232485
01/07/2021 422.50p 456.50p 422.50p 450.00p 643817
30/06/2021 446.00p 455.00p 430.00p 431.00p 594953
29/06/2021 426.50p 444.00p 408.60p 442.00p 605088
28/06/2021 417.50p 425.50p 412.00p 415.00p 190080
25/06/2021 416.00p 439.00p 409.00p 418.50p 204616
24/06/2021 435.00p 439.00p 415.10p 429.00p 648344
23/06/2021 427.50p 431.00p 412.50p 427.50p 962856
22/06/2021 400.00p 428.00p 380.00p 424.50p 624907
21/06/2021 386.50p 400.00p 375.00p 388.00p 267408
18/06/2021 388.00p 403.00p 375.89p 383.00p 588649
17/06/2021 410.00p 410.00p 390.00p 399.00p 174201
16/06/2021 407.50p 413.50p 388.91p 397.00p 309758
15/06/2021 421.00p 430.50p 403.93p 404.50p 241871
14/06/2021 434.00p 446.00p 426.01p 426.50p 456219
11/06/2021 430.00p 438.00p 422.50p 436.00p 887116
10/06/2021 446.00p 447.50p 423.75p 433.00p 509526
09/06/2021 440.00p 453.50p 437.50p 443.00p 687580
08/06/2021 400.50p 450.00p 396.50p 444.00p 1038466
07/06/2021 371.00p 401.00p 351.50p 400.00p 1345667
04/06/2021 377.00p 380.00p 363.50p 366.00p 202447
03/06/2021 384.00p 393.50p 370.50p 378.00p 456731
02/06/2021 380.00p 390.50p 367.90p 387.00p 316545
01/06/2021 406.50p 406.50p 377.00p 379.50p 197270
31/05/2021 410.00p 410.00p 392.45p 393.00p 176046
28/05/2021 410.00p 410.00p 392.44p 393.00p 176046
27/05/2021 405.00p 410.50p 392.50p 396.50p 317047
26/05/2021 376.00p 400.00p 376.00p 397.00p 397672

*Close Price adjusted for both dividends and splits