UK markets closed

Superdry Plc (SDRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.80-1.55 (-5.11%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202429.2832.0026.8528.8028.802,525,872
27 Mar 202428.9531.9927.3530.3530.352,709,549
26 Mar 202427.0030.3026.9328.1528.152,482,932
25 Mar 202425.0030.5023.8028.5528.553,565,636
22 Mar 202424.1525.4523.3024.3024.30775,359
21 Mar 202423.6525.0023.0023.0023.00834,699
20 Mar 202424.0024.9523.1724.0024.00874,472
19 Mar 202425.8526.9022.8524.0024.001,545,834
18 Mar 202426.6027.0025.3025.9025.901,593,787
15 Mar 202424.0027.0024.0026.6026.604,819,275
14 Mar 202424.2527.0023.1524.2024.202,534,589
13 Mar 202426.0027.9523.4524.3024.302,341,569
12 Mar 202429.8031.0025.2526.9526.952,332,523
11 Mar 202432.0033.4030.5530.9030.901,755,685
08 Mar 202432.9534.0532.0032.5032.50944,815
07 Mar 202433.0533.9831.0032.1532.151,496,354
06 Mar 202434.6035.0033.0033.0533.05611,218
05 Mar 202435.9536.0033.1033.1033.10731,933
04 Mar 202435.0036.8533.4534.3534.351,559,850
01 Mar 202438.3538.3533.2535.0035.003,121,161
29 Feb 202440.0041.0037.0040.3040.303,119,010
28 Feb 202439.0042.5037.4538.9038.901,847,385
27 Feb 202437.0040.2536.0538.6038.602,099,790
26 Feb 202437.0038.9535.0537.4037.401,915,294
23 Feb 202435.5037.2534.0537.2537.25888,224
22 Feb 202436.5037.4534.7536.7536.752,027,242
21 Feb 202439.5039.5036.0536.8036.802,802,829
20 Feb 202433.7543.0033.7539.5039.508,666,849
19 Feb 202433.0034.1531.2533.6533.651,126,419
16 Feb 202435.0036.0033.0033.0033.001,095,858
15 Feb 202435.0038.9533.3534.9534.952,610,664
14 Feb 202431.0037.0529.0534.8534.854,189,803
13 Feb 202435.1536.0029.8330.9030.905,424,747
12 Feb 202441.0041.0034.0035.2035.203,383,549
09 Feb 202442.0043.9039.8540.1540.154,059,264
08 Feb 202440.9042.8039.8042.3542.353,139,127
07 Feb 202442.1046.9040.0541.0041.003,674,487
06 Feb 202440.0048.2535.1543.3043.3012,362,327
05 Feb 202448.0055.0038.4039.4039.4014,341,661
02 Feb 202422.9553.2122.0046.1546.1532,942,322
01 Feb 202419.5024.0118.2221.1521.153,406,386
31 Jan 202419.0019.8018.0219.6419.643,283,059
30 Jan 202417.0219.0017.0018.3018.301,417,027
29 Jan 202417.0018.5016.2416.5016.501,694,030
26 Jan 202416.8819.9815.4816.4416.444,961,367
25 Jan 202416.5017.1815.9216.8816.88679,222
24 Jan 202416.6016.6015.6416.5016.50309,395
23 Jan 202417.1018.0115.8016.0016.00820,161
22 Jan 202416.7617.9815.6217.1017.105,169,961
19 Jan 202417.5018.1014.2615.5015.505,113,606
18 Jan 202421.0021.9016.7916.9016.905,672,188
17 Jan 202425.0025.3021.2021.2021.203,041,421
16 Jan 202430.6030.6023.0526.0026.002,205,332
15 Jan 202430.0330.2029.4029.4029.40457,975
12 Jan 202430.0530.7029.4030.2530.25348,482
11 Jan 202431.0031.0030.0530.1030.1086,686
10 Jan 202431.4031.4030.1530.7030.70108,616
09 Jan 202430.6031.1030.9431.0031.0094,760
08 Jan 202432.0032.0030.1531.2031.20154,399
05 Jan 202432.5032.5030.6031.2031.20467,062
04 Jan 202432.5033.5531.7931.8031.80876,457
03 Jan 202434.7034.7032.9933.3033.30587,128
02 Jan 202434.0035.8533.6033.6033.60332,430
29 Dec 202334.5535.5034.3034.3034.30136,192
28 Dec 202336.7537.0033.7534.5034.50211,702
27 Dec 202335.6037.0033.7535.0035.00601,094
22 Dec 202335.2035.5032.6534.0034.0074,511
21 Dec 202333.9035.0032.5033.2533.25642,174
20 Dec 202336.5036.5033.0533.1033.101,208,454
19 Dec 202330.0037.1028.1534.5034.504,575,681
18 Dec 202342.4542.4539.4541.8041.80163,417
15 Dec 202341.0542.0039.0042.0042.00184,997
14 Dec 202341.9541.9538.8039.9039.90498,012
13 Dec 202339.0041.9538.0041.9541.9587,474
12 Dec 202341.6541.6538.0038.0038.0096,296
11 Dec 202342.0042.0038.1538.8038.80853,158
08 Dec 202342.0042.0040.0542.0042.00234,920
07 Dec 202341.9541.9539.2541.0041.00115,280
06 Dec 202341.8041.8038.8540.0040.00139,913
05 Dec 202339.5040.2437.0039.6039.60517,777
04 Dec 202339.8039.8037.0537.5037.50150,195
01 Dec 202339.9039.9537.8838.0038.00212,299
30 Nov 202338.1538.9537.9538.1038.10246,564
29 Nov 202338.7538.9538.2038.8538.8564,341
28 Nov 202338.0038.7037.6538.7038.70142,161
27 Nov 202338.0042.0037.2538.0038.0094,931
24 Nov 202338.2542.0037.1038.0038.00124,790
23 Nov 202338.5038.9037.7038.0038.00179,649
22 Nov 202338.8038.8537.9538.7538.7598,778
21 Nov 202339.7041.7038.8039.8539.85160,027
20 Nov 202342.0042.0038.9539.6039.60187,577
17 Nov 202341.3042.5041.0041.0041.00104,991
16 Nov 202341.0541.9540.0041.5041.50215,142
15 Nov 202340.2042.0039.5542.0042.00221,511
14 Nov 202336.5540.2036.2040.2040.2093,139
13 Nov 202334.1538.0033.4038.0038.00289,642
10 Nov 202339.0541.0734.4035.4035.40381,324
09 Nov 202339.7541.3539.2539.5539.5593,822
08 Nov 202340.3041.2540.1040.8540.85197,602
07 Nov 202342.6044.0040.6541.7541.75132,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...