Superdry (SDRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/03/2018 1,695.00p 1,699.00p 1,650.00p 1,659.00p 89046
21/03/2018 1,739.00p 1,740.00p 1,699.00p 1,704.00p 126765
20/03/2018 1,706.00p 1,751.00p 1,706.00p 1,740.00p 102778
19/03/2018 1,739.00p 1,741.00p 1,722.00p 1,727.00p 73609
16/03/2018 1,800.00p 1,800.00p 1,744.00p 1,744.00p 238736
15/03/2018 1,778.00p 1,799.00p 1,766.00p 1,768.00p 130298
14/03/2018 1,811.00p 1,811.00p 1,780.00p 1,781.00p 44559
13/03/2018 1,795.00p 1,808.00p 1,781.00p 1,800.00p 192131
12/03/2018 1,800.00p 1,816.00p 1,780.00p 1,795.00p 75458
09/03/2018 1,812.00p 1,831.00p 1,793.00p 1,813.00p 117518
08/03/2018 1,786.00p 1,815.91p 1,765.00p 1,805.00p 285130
07/03/2018 1,785.00p 1,823.00p 1,763.00p 1,769.00p 177304
06/03/2018 1,725.00p 1,755.00p 1,717.00p 1,739.00p 110340
05/03/2018 1,708.00p 1,715.00p 1,677.00p 1,715.00p 108485
02/03/2018 1,676.00p 1,696.00p 1,676.00p 1,690.00p 64044
01/03/2018 1,710.00p 1,715.00p 1,669.00p 1,682.00p 128816
28/02/2018 1,755.00p 1,755.00p 1,712.00p 1,712.00p 157139
27/02/2018 1,767.00p 1,775.00p 1,746.00p 1,753.00p 52363
26/02/2018 1,810.00p 1,810.00p 1,766.00p 1,766.00p 61070
23/02/2018 1,792.00p 1,792.00p 1,767.00p 1,777.00p 59851
22/02/2018 1,777.00p 1,790.00p 1,772.00p 1,790.00p 117556
21/02/2018 1,768.00p 1,787.00p 1,755.00p 1,785.00p 91322
20/02/2018 1,770.00p 1,781.00p 1,750.00p 1,770.00p 95852
19/02/2018 1,758.00p 1,813.00p 1,740.00p 1,748.00p 127545
16/02/2018 1,755.00p 1,791.00p 1,755.00p 1,785.00p 113034
15/02/2018 1,719.00p 1,757.00p 1,712.00p 1,753.00p 142837
14/02/2018 1,735.00p 1,738.00p 1,703.00p 1,716.00p 67161
13/02/2018 1,731.00p 1,737.00p 1,720.00p 1,729.00p 107124
12/02/2018 1,769.00p 1,769.00p 1,712.00p 1,728.00p 100980
09/02/2018 1,744.00p 1,744.00p 1,715.00p 1,739.00p 157272
08/02/2018 1,745.00p 1,755.00p 1,731.00p 1,740.00p 218884
07/02/2018 1,730.00p 1,741.00p 1,691.00p 1,741.00p 201405
06/02/2018 1,665.00p 1,715.00p 1,646.00p 1,708.00p 263859
05/02/2018 1,712.00p 1,714.00p 1,656.00p 1,694.00p 206748
02/02/2018 1,763.00p 1,765.00p 1,714.00p 1,715.00p 139392
01/02/2018 1,770.00p 1,785.00p 1,752.00p 1,766.00p 184716
31/01/2018 1,760.00p 1,780.83p 1,743.00p 1,743.00p 131460
30/01/2018 1,771.00p 1,800.00p 1,756.00p 1,758.00p 161867
29/01/2018 1,806.00p 1,826.50p 1,760.00p 1,776.00p 176222
26/01/2018 1,832.00p 1,841.00p 1,798.00p 1,798.00p 168116
25/01/2018 1,822.00p 1,835.00p 1,803.00p 1,828.00p 177681
24/01/2018 1,850.00p 1,850.00p 1,817.00p 1,820.00p 123855
23/01/2018 1,839.00p 1,846.00p 1,820.00p 1,843.00p 185162
22/01/2018 1,825.00p 1,856.00p 1,820.00p 1,839.00p 146227
19/01/2018 1,849.00p 1,849.00p 1,801.71p 1,822.00p 115976
18/01/2018 1,819.00p 1,828.50p 1,773.00p 1,821.00p 224577
17/01/2018 1,868.00p 1,887.00p 1,814.00p 1,823.00p 255417
16/01/2018 1,860.00p 1,884.00p 1,845.00p 1,869.00p 280336
15/01/2018 1,846.00p 1,860.00p 1,829.00p 1,829.00p 164443
12/01/2018 1,860.00p 1,895.51p 1,834.00p 1,842.00p 291137
11/01/2018 1,823.00p 1,924.00p 1,814.90p 1,819.00p 377923
10/01/2018 1,980.00p 2,050.00p 1,813.00p 1,850.00p 590797
09/01/2018 2,068.00p 2,070.20p 2,000.00p 2,040.00p 112786
08/01/2018 2,080.00p 2,080.00p 2,052.00p 2,060.00p 189803
05/01/2018 2,072.00p 2,084.00p 2,064.00p 2,074.00p 113198
04/01/2018 2,082.00p 2,091.70p 2,072.00p 2,076.00p 97864
03/01/2018 1,988.00p 2,080.00p 1,988.00p 2,076.00p 202306
02/01/2018 1,977.00p 2,102.00p 1,968.30p 1,980.00p 167318
29/12/2017 1,984.00p 1,988.60p 1,972.00p 1,977.00p 27150
28/12/2017 1,990.00p 1,990.00p 1,976.00p 1,980.00p 65255
27/12/2017 1,974.00p 1,986.00p 1,959.00p 1,984.00p 73668
22/12/2017 1,982.00p 1,993.00p 1,971.00p 1,984.00p 68558
21/12/2017 1,980.00p 1,989.00p 1,975.26p 1,980.00p 76214
20/12/2017 1,981.00p 1,990.00p 1,968.85p 1,980.00p 76540
19/12/2017 1,981.00p 1,998.60p 1,963.00p 1,977.00p 120303
18/12/2017 1,909.00p 1,981.00p 1,909.00p 1,977.00p 200942
15/12/2017 1,909.00p 1,915.00p 1,892.00p 1,904.00p 221998
14/12/2017 1,912.00p 1,924.00p 1,905.00p 1,919.00p 228768
13/12/2017 1,910.00p 1,922.00p 1,902.00p 1,909.00p 217529
12/12/2017 1,911.00p 1,938.00p 1,906.00p 1,910.00p 167063
11/12/2017 1,933.00p 1,955.00p 1,909.00p 1,915.00p 182373
08/12/2017 1,929.00p 1,957.16p 1,916.00p 1,937.00p 202141
07/12/2017 1,965.00p 1,971.00p 1,929.00p 1,933.00p 194403
06/12/2017 1,972.00p 1,975.00p 1,938.00p 1,965.00p 146335
05/12/2017 1,982.00p 1,985.00p 1,966.00p 1,975.00p 140723
04/12/2017 1,977.00p 1,983.00p 1,957.00p 1,975.00p 84151
01/12/2017 1,969.00p 1,975.00p 1,944.00p 1,961.00p 119461
30/11/2017 1,957.00p 1,986.00p 1,954.00p 1,972.00p 143408
29/11/2017 1,961.00p 1,975.00p 1,947.00p 1,962.00p 118741
28/11/2017 1,942.00p 1,956.00p 1,933.00p 1,956.00p 80272
27/11/2017 1,933.00p 1,950.00p 1,929.00p 1,934.00p 82079
24/11/2017 1,953.00p 1,959.00p 1,937.40p 1,947.00p 50712
23/11/2017 1,947.00p 1,958.00p 1,926.70p 1,949.00p 74673
22/11/2017 1,949.00p 1,973.00p 1,943.60p 1,949.00p 132366
21/11/2017 1,948.00p 1,962.00p 1,931.00p 1,947.00p 216958
20/11/2017 1,950.00p 1,960.00p 1,927.24p 1,954.00p 117072
17/11/2017 1,945.00p 1,951.00p 1,867.00p 1,945.00p 211554
16/11/2017 1,924.00p 2,000.45p 1,924.00p 1,969.00p 361892
15/11/2017 1,907.00p 1,923.00p 1,887.00p 1,919.00p 371913
14/11/2017 1,860.00p 1,913.00p 1,860.00p 1,909.00p 213646
13/11/2017 1,875.00p 1,885.00p 1,856.00p 1,873.00p 208871
10/11/2017 1,851.00p 1,876.00p 1,837.00p 1,876.00p 146143
09/11/2017 1,861.00p 1,870.00p 1,797.00p 1,841.00p 1732442
08/11/2017 1,863.00p 1,863.00p 1,833.00p 1,848.00p 171929
07/11/2017 1,865.00p 1,871.00p 1,844.00p 1,858.00p 636377
06/11/2017 1,853.00p 1,866.00p 1,834.00p 1,860.00p 119719
03/11/2017 1,844.00p 1,866.00p 1,833.33p 1,862.00p 89648
02/11/2017 1,835.00p 1,850.00p 1,826.00p 1,837.00p 245365
01/11/2017 1,852.00p 1,853.50p 1,830.82p 1,839.00p 194558
31/10/2017 1,832.00p 1,857.00p 1,832.00p 1,854.00p 575184
30/10/2017 1,851.00p 1,868.00p 1,836.32p 1,853.00p 394154
27/10/2017 1,875.00p 1,875.00p 1,841.83p 1,842.00p 258173
26/10/2017 1,862.00p 1,887.00p 1,851.00p 1,871.00p 331134
25/10/2017 1,837.00p 1,862.00p 1,836.53p 1,851.00p 184336
24/10/2017 1,840.00p 1,843.00p 1,832.00p 1,841.00p 81154
23/10/2017 1,839.00p 1,851.00p 1,833.50p 1,835.00p 296434
20/10/2017 1,820.00p 1,832.18p 1,816.00p 1,832.00p 173236
19/10/2017 1,846.00p 1,847.00p 1,810.00p 1,820.00p 161273
18/10/2017 1,848.00p 1,859.00p 1,834.00p 1,845.00p 163530
17/10/2017 1,817.00p 1,855.00p 1,802.00p 1,842.00p 505635
16/10/2017 1,769.00p 1,818.39p 1,769.00p 1,812.00p 275106
13/10/2017 1,746.00p 1,766.00p 1,731.00p 1,766.00p 104321
12/10/2017 1,752.00p 1,753.00p 1,736.00p 1,746.00p 103825
11/10/2017 1,754.00p 1,755.00p 1,739.00p 1,749.00p 87899
10/10/2017 1,726.00p 1,763.00p 1,726.00p 1,747.00p 130832
09/10/2017 1,735.00p 1,752.00p 1,730.00p 1,730.00p 216905
06/10/2017 1,747.00p 1,748.00p 1,734.00p 1,735.00p 80385
05/10/2017 1,742.00p 1,742.00p 1,731.00p 1,738.00p 104554
04/10/2017 1,724.00p 1,745.00p 1,724.00p 1,740.00p 180617
03/10/2017 1,718.00p 1,742.00p 1,703.00p 1,719.00p 216844
02/10/2017 1,702.00p 1,715.00p 1,698.00p 1,707.00p 115042
29/09/2017 1,698.00p 1,704.00p 1,672.00p 1,699.00p 277152
28/09/2017 1,662.00p 1,698.00p 1,658.00p 1,693.00p 182609
27/09/2017 1,602.00p 1,657.00p 1,589.00p 1,657.00p 285426
26/09/2017 1,607.00p 1,607.00p 1,591.00p 1,599.00p 97477
25/09/2017 1,575.00p 1,611.00p 1,573.00p 1,600.00p 76156
22/09/2017 1,568.00p 1,581.00p 1,566.00p 1,575.00p 89287
21/09/2017 1,555.00p 1,574.00p 1,555.00p 1,567.00p 61353
20/09/2017 1,553.00p 1,568.00p 1,548.00p 1,560.00p 70285
19/09/2017 1,567.00p 1,567.00p 1,549.00p 1,551.00p 47934
18/09/2017 1,570.00p 1,570.00p 1,557.00p 1,560.00p 48912
15/09/2017 1,566.00p 1,569.00p 1,554.00p 1,564.00p 103334
14/09/2017 1,569.00p 1,609.00p 1,558.00p 1,568.00p 60764
13/09/2017 1,589.00p 1,590.00p 1,556.00p 1,564.00p 108364
12/09/2017 1,575.00p 1,577.00p 1,553.00p 1,565.00p 126272
11/09/2017 1,563.00p 1,573.00p 1,557.00p 1,560.00p 60861
08/09/2017 1,569.00p 1,569.00p 1,556.00p 1,561.00p 67843
07/09/2017 1,570.00p 1,574.00p 1,562.00p 1,565.00p 56674
06/09/2017 1,571.00p 1,575.00p 1,555.00p 1,568.00p 68993
05/09/2017 1,577.00p 1,582.00p 1,564.00p 1,569.00p 99395
04/09/2017 1,584.00p 1,584.00p 1,562.00p 1,574.00p 82448
01/09/2017 1,594.00p 1,595.00p 1,579.00p 1,586.00p 92937
31/08/2017 1,585.00p 1,600.00p 1,583.00p 1,590.00p 97070
30/08/2017 1,591.00p 1,609.00p 1,579.00p 1,588.00p 53180
29/08/2017 1,575.00p 1,605.00p 1,575.00p 1,597.00p 94293
25/08/2017 1,615.00p 1,615.00p 1,595.00p 1,598.00p 203175
24/08/2017 1,584.00p 1,609.00p 1,584.00p 1,608.00p 127284
23/08/2017 1,601.00p 1,601.00p 1,581.00p 1,598.00p 63606
22/08/2017 1,585.00p 1,619.00p 1,574.00p 1,594.00p 80783
21/08/2017 1,579.00p 1,625.00p 1,568.00p 1,578.00p 168140
18/08/2017 1,578.00p 1,645.00p 1,557.00p 1,586.00p 335565
17/08/2017 1,575.00p 1,606.00p 1,558.00p 1,585.00p 178841
16/08/2017 1,571.00p 1,597.00p 1,559.00p 1,577.00p 50897
15/08/2017 1,558.00p 1,593.00p 1,550.00p 1,571.00p 100883
14/08/2017 1,546.00p 1,573.00p 1,540.00p 1,559.00p 170325
11/08/2017 1,518.00p 1,565.00p 1,503.00p 1,555.00p 219155
10/08/2017 1,510.00p 1,558.00p 1,510.00p 1,523.00p 51980
09/08/2017 1,512.00p 1,542.00p 1,512.00p 1,533.00p 45255
08/08/2017 1,537.00p 1,565.00p 1,519.00p 1,552.00p 88424
07/08/2017 1,535.00p 1,550.00p 1,519.00p 1,530.00p 86953
04/08/2017 1,516.00p 1,538.00p 1,511.00p 1,538.00p 65499
03/08/2017 1,506.00p 1,536.00p 1,505.00p 1,525.00p 86903
02/08/2017 1,486.00p 1,519.00p 1,486.00p 1,514.00p 66333
01/08/2017 1,502.00p 1,524.00p 1,495.00p 1,520.00p 79525
31/07/2017 1,515.00p 1,515.00p 1,485.00p 1,498.00p 137486
28/07/2017 1,504.00p 1,506.00p 1,486.00p 1,496.00p 103105
27/07/2017 1,469.00p 1,498.00p 1,469.00p 1,497.00p 89849
26/07/2017 1,455.00p 1,461.00p 1,449.00p 1,453.00p 72079
25/07/2017 1,453.00p 1,464.00p 1,438.00p 1,446.00p 63212
24/07/2017 1,464.00p 1,470.00p 1,438.00p 1,451.00p 142848
21/07/2017 1,467.00p 1,479.00p 1,456.00p 1,468.00p 79353
20/07/2017 1,475.00p 1,477.00p 1,461.00p 1,466.00p 51878
19/07/2017 1,472.00p 1,475.00p 1,455.00p 1,469.00p 55516
18/07/2017 1,481.00p 1,485.00p 1,462.00p 1,467.00p 70776
17/07/2017 1,490.00p 1,490.00p 1,468.00p 1,480.00p 84678
14/07/2017 1,504.00p 1,504.00p 1,467.00p 1,468.00p 85667
13/07/2017 1,466.00p 1,499.00p 1,452.00p 1,487.00p 154809
12/07/2017 1,496.00p 1,514.00p 1,471.00p 1,476.00p 89041
11/07/2017 1,512.00p 1,536.00p 1,489.00p 1,500.00p 112317
10/07/2017 1,566.00p 1,566.00p 1,526.00p 1,531.00p 100674
07/07/2017 1,552.00p 1,560.00p 1,541.00p 1,559.00p 190632
06/07/2017 1,511.00p 1,555.00p 1,511.00p 1,550.00p 211018
05/07/2017 1,535.00p 1,549.00p 1,510.00p 1,535.00p 150190
04/07/2017 1,543.00p 1,551.00p 1,514.00p 1,541.00p 181753
03/07/2017 1,480.00p 1,602.00p 1,480.00p 1,536.00p 413186
30/06/2017 1,541.00p 1,541.00p 1,471.00p 1,495.00p 255379
29/06/2017 1,530.00p 1,572.00p 1,530.00p 1,546.00p 178121
28/06/2017 1,541.00p 1,554.00p 1,535.00p 1,547.00p 42503
27/06/2017 1,562.00p 1,562.00p 1,540.00p 1,552.00p 59640
26/06/2017 1,569.00p 1,589.00p 1,560.00p 1,563.00p 71610
23/06/2017 1,548.00p 1,558.00p 1,535.00p 1,557.00p 66640
22/06/2017 1,541.00p 1,556.00p 1,533.00p 1,545.00p 76075
21/06/2017 1,563.00p 1,573.00p 1,537.00p 1,542.00p 118401
20/06/2017 1,582.00p 1,603.00p 1,569.00p 1,569.00p 70235
19/06/2017 1,556.00p 1,589.00p 1,556.00p 1,577.00p 59956
16/06/2017 1,520.00p 1,571.00p 1,520.00p 1,570.00p 571468
15/06/2017 1,558.00p 1,558.00p 1,515.00p 1,522.00p 209196
14/06/2017 1,517.00p 1,572.00p 1,517.00p 1,565.00p 178182
13/06/2017 1,493.00p 1,527.30p 1,469.00p 1,517.00p 763548
12/06/2017 1,515.00p 1,526.20p 1,483.00p 1,486.00p 104037

*Close Price adjusted for both dividends and splits