Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/01/2019 510.00p 524.50p 499.60p 508.00p 474321
07/01/2019 493.00p 503.50p 474.39p 502.50p 552684
04/01/2019 482.00p 494.60p 475.80p 490.00p 519913
03/01/2019 468.60p 493.40p 461.69p 488.20p 483133
02/01/2019 468.40p 477.59p 450.60p 465.20p 364355
31/12/2018 445.00p 467.80p 442.50p 467.80p 112247
28/12/2018 468.80p 470.00p 443.00p 453.60p 337936
27/12/2018 434.20p 473.40p 434.20p 460.00p 453335
24/12/2018 451.20p 459.18p 426.00p 426.00p 135824
21/12/2018 443.80p 460.00p 431.60p 456.80p 688296
20/12/2018 444.40p 460.00p 427.79p 445.40p 633973
19/12/2018 455.00p 458.20p 428.00p 456.60p 986815
18/12/2018 425.00p 466.49p 425.00p 450.00p 874531
17/12/2018 410.00p 436.00p 390.00p 430.80p 1192930
14/12/2018 410.60p 434.20p 391.00p 405.00p 1540465
13/12/2018 366.00p 409.80p 360.60p 401.20p 2051780
12/12/2018 480.80p 487.20p 354.00p 355.20p 5196724
11/12/2018 600.00p 603.00p 545.52p 573.50p 1195370
10/12/2018 676.50p 682.50p 617.00p 618.50p 383106
07/12/2018 703.00p 714.23p 674.50p 674.50p 295977
06/12/2018 700.00p 706.05p 682.66p 693.00p 184254
05/12/2018 710.00p 732.50p 693.00p 708.00p 201947
04/12/2018 743.00p 761.00p 719.00p 720.50p 171101
03/12/2018 777.50p 792.00p 747.50p 747.50p 239769
30/11/2018 771.00p 778.50p 758.89p 773.50p 221587
29/11/2018 775.00p 812.00p 756.00p 782.00p 313660
28/11/2018 765.00p 774.50p 757.50p 773.00p 216618
27/11/2018 761.50p 761.97p 748.50p 761.50p 236003
26/11/2018 743.00p 760.00p 732.50p 758.00p 290285
23/11/2018 754.50p 767.50p 738.31p 748.00p 148690
22/11/2018 730.00p 763.00p 730.00p 756.00p 191855
21/11/2018 730.00p 747.00p 724.00p 735.00p 260334
20/11/2018 725.00p 741.50p 706.00p 732.50p 249110
19/11/2018 751.50p 763.50p 719.25p 724.00p 238237
16/11/2018 765.50p 774.50p 734.26p 741.00p 252070
15/11/2018 782.00p 782.00p 732.50p 766.00p 376684
14/11/2018 765.00p 803.97p 765.00p 776.50p 306673
13/11/2018 785.50p 788.75p 770.50p 773.00p 231569
12/11/2018 815.50p 815.50p 760.00p 777.50p 278529
09/11/2018 820.00p 830.38p 788.50p 799.50p 396807
08/11/2018 836.50p 872.62p 779.00p 832.00p 521297
07/11/2018 840.00p 874.50p 840.00p 856.50p 237049
06/11/2018 860.00p 872.50p 851.00p 851.00p 147946
05/11/2018 893.50p 894.19p 847.00p 870.50p 422955
02/11/2018 850.00p 891.00p 835.50p 891.00p 391484
01/11/2018 808.00p 850.00p 795.25p 845.00p 375914
31/10/2018 783.50p 818.00p 775.50p 808.00p 418316
30/10/2018 769.00p 776.00p 746.00p 773.50p 193456
29/10/2018 718.50p 779.00p 704.30p 762.00p 558646
26/10/2018 738.00p 757.73p 704.50p 710.00p 330232
25/10/2018 716.50p 762.50p 715.50p 751.50p 421218
24/10/2018 722.00p 744.00p 721.00p 729.00p 309656
23/10/2018 720.00p 730.00p 704.50p 721.00p 420964
22/10/2018 737.00p 746.58p 722.00p 732.00p 418699
19/10/2018 765.50p 772.00p 730.50p 733.00p 418135
18/10/2018 791.00p 805.00p 762.00p 765.50p 409553
17/10/2018 795.50p 798.11p 761.00p 787.50p 803390
16/10/2018 803.50p 804.50p 755.50p 797.00p 1273893
15/10/2018 815.00p 850.00p 785.32p 800.00p 2062387
12/10/2018 1,004.00p 1,023.00p 999.00p 1,015.00p 242728
11/10/2018 974.50p 1,005.00p 951.00p 990.00p 511872
10/10/2018 994.00p 1,017.00p 974.00p 1,003.00p 283626
09/10/2018 1,025.00p 1,035.00p 991.00p 998.00p 246081
08/10/2018 1,007.00p 1,030.00p 1,002.00p 1,027.00p 199060
05/10/2018 1,027.00p 1,034.00p 1,000.24p 1,014.00p 250357
04/10/2018 1,065.00p 1,065.00p 1,010.00p 1,029.00p 292922
03/10/2018 1,044.00p 1,070.00p 1,038.00p 1,062.00p 228981
02/10/2018 1,040.00p 1,053.00p 1,024.00p 1,038.00p 372349
01/10/2018 1,096.00p 1,096.00p 1,040.00p 1,046.00p 386036
28/09/2018 1,104.00p 1,108.00p 1,084.00p 1,086.00p 190336
27/09/2018 1,108.00p 1,109.00p 1,083.00p 1,095.00p 217691
26/09/2018 1,111.00p 1,119.00p 1,101.00p 1,101.00p 111519
25/09/2018 1,100.00p 1,125.00p 1,100.00p 1,120.00p 335662
24/09/2018 1,105.00p 1,121.00p 1,092.00p 1,110.00p 115749
21/09/2018 1,105.00p 1,118.91p 1,101.00p 1,115.00p 1247237
20/09/2018 1,118.00p 1,120.00p 1,094.00p 1,109.00p 210589
19/09/2018 1,139.00p 1,139.00p 1,115.00p 1,119.00p 123578
18/09/2018 1,144.00p 1,144.00p 1,114.00p 1,131.00p 233615
17/09/2018 1,182.00p 1,188.50p 1,123.00p 1,146.00p 204833
14/09/2018 1,182.00p 1,182.00p 1,171.00p 1,176.00p 130959
13/09/2018 1,159.00p 1,174.00p 1,133.00p 1,170.00p 278274
12/09/2018 1,144.00p 1,172.00p 1,144.00p 1,158.00p 201646
11/09/2018 1,122.00p 1,148.00p 1,122.00p 1,148.00p 146771
10/09/2018 1,135.00p 1,149.83p 1,122.00p 1,129.00p 142790
07/09/2018 1,175.00p 1,186.50p 1,125.00p 1,135.00p 328111
06/09/2018 1,183.00p 1,194.00p 1,175.00p 1,178.00p 205384
05/09/2018 1,174.00p 1,198.00p 1,174.00p 1,185.00p 214747
04/09/2018 1,187.00p 1,191.00p 1,171.00p 1,179.00p 163329
03/09/2018 1,186.00p 1,198.00p 1,176.00p 1,185.00p 186938
31/08/2018 1,180.00p 1,196.00p 1,180.00p 1,192.00p 246104
30/08/2018 1,198.00p 1,198.00p 1,174.00p 1,184.00p 251316
29/08/2018 1,204.00p 1,225.00p 1,200.00p 1,201.00p 378061
28/08/2018 1,184.00p 1,232.00p 1,183.00p 1,220.00p 269606
24/08/2018 1,190.00p 1,190.00p 1,176.00p 1,183.00p 150263
23/08/2018 1,194.00p 1,194.00p 1,177.00p 1,183.00p 310172
22/08/2018 1,169.00p 1,212.00p 1,169.00p 1,186.00p 459911
21/08/2018 1,155.00p 1,167.00p 1,144.00p 1,165.00p 187174
20/08/2018 1,142.00p 1,155.65p 1,135.00p 1,150.00p 306236
17/08/2018 1,143.00p 1,159.00p 1,136.00p 1,152.00p 532099
16/08/2018 1,112.00p 1,144.00p 1,108.00p 1,144.00p 220502
15/08/2018 1,128.00p 1,137.00p 1,087.00p 1,116.00p 539916
14/08/2018 1,158.00p 1,169.00p 1,132.00p 1,132.00p 414766
13/08/2018 1,175.00p 1,175.00p 1,128.24p 1,154.00p 379011
10/08/2018 1,206.00p 1,212.00p 1,174.00p 1,175.00p 253139
09/08/2018 1,216.00p 1,216.00p 1,196.00p 1,196.00p 174338
08/08/2018 1,212.00p 1,214.00p 1,190.00p 1,206.00p 224989
07/08/2018 1,188.00p 1,208.00p 1,182.30p 1,203.00p 165065
06/08/2018 1,184.00p 1,204.84p 1,173.00p 1,200.00p 131305
03/08/2018 1,200.00p 1,209.00p 1,183.00p 1,185.00p 299912
02/08/2018 1,217.00p 1,220.00p 1,194.62p 1,196.00p 253976
01/08/2018 1,241.00p 1,249.00p 1,215.00p 1,217.00p 163539
31/07/2018 1,197.00p 1,266.00p 1,197.00p 1,244.00p 384063
30/07/2018 1,230.00p 1,231.00p 1,196.00p 1,203.00p 288521
27/07/2018 1,212.00p 1,244.00p 1,209.30p 1,231.00p 188154
26/07/2018 1,249.00p 1,249.00p 1,200.71p 1,211.00p 263575
25/07/2018 1,241.00p 1,266.34p 1,228.00p 1,239.00p 447646
24/07/2018 1,299.00p 1,303.00p 1,230.00p 1,236.00p 1562489
23/07/2018 1,384.00p 1,392.00p 1,365.00p 1,365.00p 232515
20/07/2018 1,365.00p 1,399.00p 1,365.00p 1,390.00p 370216
19/07/2018 1,335.00p 1,370.00p 1,315.00p 1,365.00p 319926
18/07/2018 1,333.00p 1,354.80p 1,320.00p 1,322.00p 239135
17/07/2018 1,327.00p 1,331.00p 1,305.00p 1,320.00p 204579
16/07/2018 1,322.00p 1,345.00p 1,314.00p 1,323.00p 178882
13/07/2018 1,340.00p 1,348.00p 1,310.00p 1,329.00p 224873
12/07/2018 1,343.00p 1,352.00p 1,306.00p 1,324.00p 513484
11/07/2018 1,361.00p 1,406.00p 1,348.00p 1,350.00p 551321
10/07/2018 1,340.00p 1,345.17p 1,296.00p 1,344.00p 342860
09/07/2018 1,273.00p 1,342.00p 1,252.00p 1,340.00p 838550
06/07/2018 1,237.00p 1,264.00p 1,221.00p 1,255.00p 508498
05/07/2018 1,277.00p 1,324.00p 1,193.00p 1,243.00p 1103469
04/07/2018 1,166.00p 1,172.00p 1,154.00p 1,169.00p 298460
03/07/2018 1,169.00p 1,190.40p 1,152.00p 1,169.00p 363413
02/07/2018 1,122.00p 1,181.00p 1,108.00p 1,163.00p 385770
29/06/2018 1,115.00p 1,147.00p 1,115.00p 1,122.00p 218166
28/06/2018 1,097.00p 1,133.00p 1,088.70p 1,113.00p 197141
27/06/2018 1,113.00p 1,126.00p 1,085.10p 1,107.00p 655772
26/06/2018 1,139.00p 1,142.00p 1,107.00p 1,112.00p 356786
25/06/2018 1,161.00p 1,172.75p 1,139.00p 1,141.00p 229498
22/06/2018 1,159.00p 1,188.00p 1,157.45p 1,163.00p 661929
21/06/2018 1,189.00p 1,189.00p 1,155.00p 1,155.00p 212485
20/06/2018 1,178.00p 1,193.00p 1,169.00p 1,179.00p 207262
19/06/2018 1,188.00p 1,189.65p 1,162.88p 1,179.00p 402762
18/06/2018 1,199.00p 1,221.00p 1,172.00p 1,191.00p 358418
15/06/2018 1,200.00p 1,235.00p 1,160.00p 1,197.00p 700886
14/06/2018 1,140.00p 1,176.92p 1,121.00p 1,169.00p 432448
13/06/2018 1,222.00p 1,222.00p 1,132.71p 1,141.00p 586032
12/06/2018 1,272.00p 1,277.00p 1,214.00p 1,220.00p 422370
11/06/2018 1,280.00p 1,281.00p 1,252.41p 1,271.00p 486897
08/06/2018 1,287.00p 1,287.00p 1,268.00p 1,268.00p 333896
07/06/2018 1,282.00p 1,298.00p 1,267.00p 1,285.00p 204794
06/06/2018 1,268.00p 1,292.00p 1,247.50p 1,292.00p 181793
05/06/2018 1,267.00p 1,280.50p 1,246.00p 1,270.00p 244775
04/06/2018 1,263.00p 1,282.00p 1,258.00p 1,263.00p 165858
01/06/2018 1,240.00p 1,270.00p 1,236.00p 1,260.00p 201578
31/05/2018 1,284.00p 1,293.00p 1,230.00p 1,240.00p 419734
30/05/2018 1,283.00p 1,293.00p 1,260.00p 1,287.00p 380936
29/05/2018 1,307.00p 1,307.00p 1,262.00p 1,280.00p 1135742
25/05/2018 1,287.00p 1,305.00p 1,280.79p 1,303.00p 295579
24/05/2018 1,254.00p 1,297.00p 1,254.00p 1,287.00p 383088
23/05/2018 1,258.00p 1,273.00p 1,246.00p 1,261.00p 344384
22/05/2018 1,243.00p 1,258.00p 1,223.00p 1,256.00p 418936
21/05/2018 1,230.00p 1,246.00p 1,220.60p 1,238.00p 229168
18/05/2018 1,244.00p 1,244.00p 1,193.00p 1,225.00p 282089
17/05/2018 1,201.00p 1,247.00p 1,191.91p 1,233.00p 400796
16/05/2018 1,156.00p 1,217.82p 1,154.00p 1,197.00p 464494
15/05/2018 1,173.00p 1,197.00p 1,152.00p 1,153.00p 453363
14/05/2018 1,194.00p 1,206.00p 1,170.00p 1,170.00p 653336
11/05/2018 1,252.00p 1,270.00p 1,187.00p 1,188.00p 1166110
10/05/2018 1,413.00p 1,469.00p 1,239.00p 1,250.00p 1591731
09/05/2018 1,550.00p 1,561.00p 1,538.00p 1,550.00p 149846
08/05/2018 1,523.00p 1,572.00p 1,508.00p 1,550.00p 146488
04/05/2018 1,495.00p 1,537.00p 1,488.00p 1,526.00p 344516
03/05/2018 1,500.00p 1,513.45p 1,488.00p 1,494.00p 133990
02/05/2018 1,496.00p 1,508.00p 1,490.00p 1,500.00p 146153
01/05/2018 1,511.00p 1,519.00p 1,493.00p 1,494.00p 70496
30/04/2018 1,528.00p 1,530.00p 1,504.00p 1,505.00p 170116
27/04/2018 1,520.00p 1,542.00p 1,506.76p 1,521.00p 105185
26/04/2018 1,511.00p 1,525.27p 1,495.00p 1,520.00p 166340
25/04/2018 1,502.00p 1,511.00p 1,448.51p 1,503.00p 364220
24/04/2018 1,573.00p 1,579.00p 1,487.00p 1,505.00p 375912
23/04/2018 1,590.00p 1,605.00p 1,572.00p 1,590.00p 211765
20/04/2018 1,590.00p 1,599.00p 1,571.00p 1,591.00p 132565
19/04/2018 1,578.00p 1,592.00p 1,570.00p 1,585.00p 141481
18/04/2018 1,563.00p 1,583.00p 1,556.00p 1,577.00p 196211
17/04/2018 1,529.00p 1,577.00p 1,529.00p 1,562.00p 86247
16/04/2018 1,552.00p 1,588.00p 1,551.00p 1,558.00p 88131
13/04/2018 1,541.00p 1,579.00p 1,527.00p 1,573.00p 313576
12/04/2018 1,530.00p 1,544.00p 1,526.00p 1,540.00p 149037
11/04/2018 1,557.00p 1,568.00p 1,534.00p 1,540.00p 111494
10/04/2018 1,550.00p 1,564.00p 1,540.00p 1,554.00p 75913
09/04/2018 1,570.00p 1,570.00p 1,535.00p 1,549.00p 147935
06/04/2018 1,556.00p 1,580.00p 1,556.00p 1,563.00p 121427
05/04/2018 1,560.00p 1,584.00p 1,560.00p 1,576.00p 108841
04/04/2018 1,562.00p 1,575.00p 1,552.00p 1,558.00p 352468
03/04/2018 1,551.00p 1,578.00p 1,538.64p 1,565.00p 113466
29/03/2018 1,552.00p 1,579.00p 1,550.58p 1,561.00p 120889
28/03/2018 1,540.00p 1,560.00p 1,520.00p 1,555.00p 287034
27/03/2018 1,661.00p 1,664.00p 1,490.00p 1,543.00p 635493
26/03/2018 1,680.00p 1,680.00p 1,650.00p 1,652.00p 60656
23/03/2018 1,650.00p 1,677.00p 1,627.00p 1,665.00p 121418

*Close Price adjusted for both dividends and splits