SGP.L - Superdry Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20181,806.001,822.001,760.001,776.001,776.00267,398
Jan 26, 2018------
Jan 25, 20181,822.001,835.001,803.001,828.001,828.00262,129
Jan 24, 2018------
Jan 23, 2018------
Jan 22, 2018------
Jan 19, 2018------
Jan 18, 2018------
Jan 18, 20189.3 Dividend
Jan 17, 2018------
Jan 16, 2018------
Jan 15, 2018------
Jan 12, 20181,860.001,892.001,834.001,842.001,842.00395,165
Jan 11, 20181,823.001,918.001,819.001,819.001,819.00416,595
Jan 10, 20181,980.002,050.001,813.001,850.001,850.00699,808
Jan 09, 20182,068.002,068.002,000.002,040.002,040.00142,319
Jan 08, 20182,080.002,080.002,052.002,060.002,060.00210,794
Jan 05, 20182,072.002,084.002,064.002,074.002,074.00159,986
Jan 04, 20182,082.002,090.002,072.002,076.002,076.00190,627
Jan 03, 20181,988.002,080.001,988.002,076.002,076.00277,939
Jan 02, 20181,977.002,102.001,970.001,980.001,980.00171,443
Dec 29, 20171,984.001,987.001,972.001,977.001,977.0027,150
Dec 28, 20171,990.001,990.001,976.001,980.001,980.0065,255
Dec 27, 20171,984.001,986.001,959.001,984.001,984.0073,668
Dec 22, 20171,982.001,993.001,971.001,984.001,984.0068,558
Dec 21, 20171,980.001,988.001,976.001,980.001,980.0076,214
Dec 20, 20171,981.001,990.001,975.001,980.001,980.0076,540
Dec 19, 20171,981.001,997.001,963.001,977.001,977.00121,303
Dec 18, 20171,909.001,981.001,909.001,977.001,977.00200,973
Dec 15, 20171,909.001,915.001,892.001,904.001,904.00221,998
Dec 14, 20171,912.001,924.001,905.001,919.001,919.00228,768
Dec 13, 20171,910.001,922.001,902.001,909.001,909.00217,529
Dec 12, 20171,911.001,938.001,906.001,910.001,910.00361,425
Dec 11, 20171,933.001,955.001,909.001,915.001,915.00187,373
Dec 08, 20171,929.001,951.001,916.001,937.001,937.00202,141
Dec 07, 20171,965.001,971.001,929.001,933.001,933.00194,403
Dec 06, 20171,972.001,975.001,938.001,965.001,965.00147,145
Dec 05, 20171,982.001,985.001,966.001,975.001,975.00140,723
Dec 04, 20171,977.001,983.001,957.001,975.001,975.0084,151
Dec 01, 20171,969.001,975.001,944.001,961.001,961.00149,925
Nov 30, 20171,957.001,986.001,954.001,972.001,972.00248,859
Nov 29, 20171,961.001,975.001,947.001,962.001,962.00118,741
Nov 28, 20171,942.001,956.001,937.001,956.001,956.00427,891
Nov 27, 20171,933.001,950.001,929.001,934.001,934.0082,159
Nov 24, 20171,953.001,959.001,938.001,947.001,947.0050,261
Nov 23, 20171,947.001,958.001,927.001,949.001,949.0075,883
Nov 22, 20171,949.001,973.001,945.001,949.001,949.00133,916
Nov 21, 20171,948.001,962.001,931.001,947.001,947.00282,890
Nov 20, 20171,959.001,960.001,946.001,954.001,954.0085,032
Nov 17, 20171,945.001,951.001,867.001,945.001,945.00211,554
Nov 16, 20171,924.002,000.451,924.001,969.001,969.00359,792
Nov 15, 20171,907.001,923.001,887.001,919.001,919.00370,873
Nov 14, 20171,860.001,913.001,860.001,909.001,909.00211,646
Nov 13, 20171,875.001,885.001,856.001,873.001,873.00208,871
Nov 10, 20171,851.001,876.001,837.001,876.001,876.00146,143
Nov 09, 20171,861.001,870.001,797.001,841.001,841.001,727,606
Nov 08, 20171,863.001,863.001,833.001,848.001,848.00171,929
Nov 07, 20171,865.001,871.001,844.001,858.001,858.00633,875
Nov 06, 20171,853.001,866.001,834.001,860.001,860.00117,379
Nov 03, 20171,844.001,866.001,833.331,862.001,862.0089,480
Nov 02, 20171,835.001,850.001,826.001,837.001,837.00245,365
Nov 01, 20171,852.001,853.501,830.821,839.001,839.00192,797
Oct 31, 20171,832.001,857.001,832.001,854.001,854.00575,184
Oct 30, 20171,851.001,868.001,836.321,853.001,853.00394,154
Oct 27, 20171,875.001,875.001,841.831,842.001,842.00258,112
Oct 26, 20171,862.001,887.001,851.001,871.001,871.00331,134
Oct 25, 20171,837.001,862.001,836.531,851.001,851.00184,336
Oct 24, 20171,840.001,843.001,832.001,841.001,841.0081,154
Oct 23, 20171,839.001,851.001,833.501,835.001,835.00346,515
Oct 20, 20171,820.001,832.191,816.001,832.001,832.00173,236
Oct 19, 20171,846.001,847.001,810.001,820.001,820.00189,773
Oct 18, 20171,848.001,859.001,834.001,845.001,845.00163,530
Oct 17, 20171,817.001,855.001,802.001,842.001,842.00505,635
Oct 16, 20171,769.001,818.391,769.001,812.001,812.00275,106
Oct 13, 20171,746.001,766.001,731.001,766.001,766.00104,321
Oct 12, 20171,752.001,753.001,736.001,746.001,746.00130,466
Oct 11, 20171,754.001,755.901,737.551,749.001,749.001,150,504
Oct 10, 20171,726.001,763.391,726.001,747.001,747.00199,597
Oct 09, 20171,735.001,752.001,730.001,730.001,730.00371,681
Oct 06, 20171,747.001,748.441,733.301,735.001,735.00337,083
Oct 05, 20171,742.001,742.001,731.001,738.001,738.00226,715
Oct 04, 20171,724.001,745.541,716.801,740.001,740.00355,795
Oct 03, 20171,718.001,742.001,703.001,719.001,719.00528,877
Oct 02, 20171,702.001,715.001,697.921,707.001,707.00145,025
Sep 29, 20171,698.001,704.001,667.801,699.001,699.00293,329
Sep 28, 20171,662.001,698.001,651.541,693.001,693.001,010,525
Sep 27, 20171,602.001,657.001,589.001,657.001,657.00353,931
Sep 26, 20171,607.001,607.001,591.001,599.001,599.00172,877
Sep 25, 20171,575.001,611.001,555.401,600.001,600.00142,020
Sep 22, 20171,568.001,581.001,566.001,575.001,575.00201,808
Sep 21, 20171,555.001,574.001,548.481,567.001,567.00115,048
Sep 20, 20171,553.001,568.001,548.001,560.001,560.0082,936
Sep 19, 20171,567.001,567.001,549.001,551.001,551.0072,706
Sep 18, 20171,570.001,570.201,557.001,560.001,560.0086,730
Sep 15, 20171,566.001,569.001,554.001,564.001,564.00127,868
Sep 14, 20171,569.001,609.001,553.501,568.001,568.0077,599
Sep 13, 20171,589.001,590.001,555.121,564.001,564.00119,263
Sep 12, 20171,575.001,577.001,553.001,565.001,565.00240,428
Sep 11, 20171,563.001,573.001,557.001,560.001,560.0074,884
Sep 08, 20171,569.001,569.001,556.001,561.001,561.0092,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...