Australia markets closed

Superdry plc (SDRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.8912-0.3088 (-5.94%)
As of 12:40PM BST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20245.13005.13004.60004.89124.8912885,402
04 July 20245.50005.50004.47405.20005.20001,958,924
03 July 20245.31005.70004.01005.50005.50001,496,247
02 July 20245.81005.90005.00005.31005.31001,139,802
01 July 20245.85006.00005.80005.81005.8100894,231
28 June 20246.00006.99005.93005.93005.93001,390,144
27 June 20246.15007.00006.13006.15006.1500847,748
26 June 20246.09006.29006.09006.15006.1500705,780
25 June 20246.50006.50006.00006.06006.06001,715,400
24 June 20245.70006.63005.56006.39006.39001,666,625
21 June 20245.40006.00005.20005.70005.7000996,382
20 June 20246.00006.09005.21005.40005.40001,215,073
19 June 20246.27006.99005.00005.50005.50006,012,818
18 June 20247.19008.00005.15006.26006.260010,714,023
17 June 20247.250010.00006.05007.15007.150024,250,206
14 June 20243.24008.50002.80506.50006.500015,927,354
13 June 20242.80003.50002.80003.49003.49002,710,799
12 June 20242.80003.49502.50002.50002.50002,746,601
11 June 20242.60003.00002.60002.82502.8250816,821
10 June 20242.50003.12502.40502.78502.78501,765,144
07 June 20242.99503.80002.75002.90002.90003,077,817
06 June 20243.79504.14002.75503.02503.02502,478,726
05 June 20243.89004.46003.45003.50003.5000853,111
04 June 20244.49504.50003.60003.89003.8900667,916
03 June 20244.70005.00004.00504.28804.28801,065,026
31 May 20244.05504.80004.05504.70004.7000465,785
30 May 20244.65004.71004.04504.60004.6000736,697
29 May 20245.40005.40004.00004.04504.04501,520,455
28 May 20245.45006.25604.00004.00004.00004,421,155
24 May 20246.00006.30005.15605.40005.40002,881,314
23 May 20246.20007.79006.00006.15006.15001,567,746
22 May 20246.80008.00006.01007.15507.15501,057,339
21 May 20245.97507.13434.28066.24256.24255,145,615
20 May 20246.05526.09985.61835.92155.9215553,589
17 May 20245.88586.67065.56485.92155.92151,356,770
16 May 20246.67957.13435.62726.02406.02401,182,751
15 May 20246.41206.59926.03746.22026.2202697,587
14 May 20246.99007.20006.79007.11007.1100435,398
13 May 20247.50008.12006.70607.20007.2000744,787
10 May 20246.45007.50006.30007.40007.4000568,895
09 May 20246.28007.36906.03006.74006.7400465,052
08 May 20247.50007.50006.28007.15007.1500412,559
07 May 20247.30007.99007.00007.30007.3000722,080
03 May 20247.42007.50006.70007.11007.1100868,854
02 May 20246.50007.48006.44007.28007.2800528,442
01 May 20246.61006.94006.68007.43007.4300404,189
30 Apr 20247.20007.20006.00006.70006.70001,878,745
29 Apr 20247.50008.20007.11007.20007.2000913,233
26 Apr 20248.00008.00007.10007.49007.49001,732,788
25 Apr 20247.40007.77007.09007.72007.72001,068,032
24 Apr 20248.10008.82007.07007.13007.13002,062,652
23 Apr 20248.55008.55007.31008.04008.04002,504,814
22 Apr 20248.03009.40007.00008.30008.30002,024,406
19 Apr 20248.500010.06508.03009.06009.06008,244,425
18 Apr 20246.21009.00006.00008.50008.50005,003,798
17 Apr 20246.00007.99005.65007.30007.30006,455,958
16 Apr 20246.00007.00004.80006.10006.100015,615,356
15 Apr 20248.41009.50006.84008.00008.00003,602,751
12 Apr 20249.32009.32008.50008.50008.5000554,737
11 Apr 202410.000010.00008.43009.00009.00003,201,528
10 Apr 202410.140010.18009.32009.60009.60001,327,562
09 Apr 20249.900010.18008.540010.000010.0000901,634
08 Apr 202410.000010.42009.71009.91009.91004,065,102
05 Apr 20249.410010.40008.51009.90009.90006,202,631
04 Apr 202410.56009.49008.61009.25009.25009,401,922
03 Apr 202413.240013.98009.350010.080010.080015,305,746
02 Apr 202415.000017.000012.602012.920012.920019,004,969
28 Mar 202429.050032.000026.850028.800028.80002,963,016
27 Mar 202428.950031.986027.350030.350030.35002,709,549
26 Mar 202427.000030.300026.932028.150028.15002,482,932
25 Mar 202425.000030.500023.800028.550028.55003,565,636
22 Mar 202424.150025.450023.300024.300024.3000775,359
21 Mar 202423.650025.000023.000023.000023.0000834,699
20 Mar 202424.000024.950023.170024.000024.0000874,472
19 Mar 202425.850026.900022.850024.000024.00001,545,834
18 Mar 202426.600027.000025.300025.900025.90001,593,787
15 Mar 202424.000027.000024.000026.600026.60004,819,275
14 Mar 202424.250027.000023.151024.200024.20002,534,589
13 Mar 202426.000027.950023.450024.300024.30002,341,569
12 Mar 202429.800031.000025.250026.950026.95002,332,523
11 Mar 202432.000033.400030.550030.900030.90001,755,685
08 Mar 202432.950034.050032.000032.500032.5000944,815
07 Mar 202433.050033.976031.000032.150032.15001,496,354
06 Mar 202434.600035.000033.000033.050033.0500611,218
05 Mar 202435.950036.000033.100033.100033.1000731,933
04 Mar 202435.000036.850033.450034.350034.35001,559,850
01 Mar 202438.350038.350033.250035.000035.00003,121,161
29 Feb 202440.000041.000037.000040.300040.30003,119,010
28 Feb 202439.000042.500037.450038.900038.90001,847,385
27 Feb 202437.000040.250036.050038.600038.60002,099,790
26 Feb 202437.000038.950035.050037.400037.40001,915,294
23 Feb 202435.500037.250034.050037.250037.2500888,224
22 Feb 202436.500037.450034.750036.750036.75002,027,242
21 Feb 202439.500039.500036.050036.800036.80002,802,829
20 Feb 202433.750043.000033.750039.500039.50008,666,849
19 Feb 202433.000034.150031.250033.650033.65001,126,419
16 Feb 202435.000036.000033.000033.000033.00001,095,858
15 Feb 202435.000038.950033.350034.950034.95002,610,664
14 Feb 202431.000037.050029.050034.850034.85004,189,803
13 Feb 202435.150036.000029.832030.900030.90005,424,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...