Currys (CURY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Currys

Date Open High Low Close* Volume
13/11/2026 142.40p 147.30p 142.40p 146.10p 896533
12/11/2026 145.00p 146.30p 143.50p 145.10p 730558
11/11/2026 144.00p 145.30p 142.70p 143.70p 1915370
10/11/2026 145.30p 147.90p 145.00p 145.00p 1161630
09/11/2026 144.20p 146.40p 141.40p 146.40p 3235066
06/11/2026 140.00p 144.00p 138.00p 144.00p 1429350
05/11/2026 144.10p 146.60p 141.50p 142.40p 4912029
04/11/2026 139.90p 144.60p 139.00p 142.90p 1648486
03/11/2026 140.70p 144.00p 139.20p 139.90p 1795434
02/11/2026 143.00p 145.80p 140.10p 143.10p 1101242
30/10/2026 146.20p 148.00p 143.20p 143.80p 1458035
29/10/2026 148.00p 148.00p 144.40p 146.50p 1084900
28/10/2026 144.40p 147.20p 144.40p 146.20p 1538795
27/10/2026 145.50p 146.70p 142.80p 145.50p 1067023
26/10/2026 144.00p 147.70p 142.40p 145.80p 1454873
23/10/2026 146.90p 148.80p 143.70p 144.60p 3538232
22/10/2026 149.10p 149.80p 147.00p 148.00p 1144599
21/10/2026 148.20p 152.00p 148.20p 149.60p 1214553
20/10/2026 148.60p 153.00p 148.60p 151.00p 1528348
19/10/2026 147.40p 151.20p 146.70p 150.40p 1674034
16/10/2026 148.20p 153.00p 148.20p 151.50p 2327606
15/10/2026 144.90p 151.90p 144.90p 150.90p 1422371
14/10/2026 145.00p 149.20p 144.90p 146.80p 1861400
13/10/2026 142.80p 148.20p 142.80p 145.10p 2053294
12/10/2026 149.50p 150.30p 145.20p 145.20p 1049223
09/10/2026 148.00p 149.95p 146.20p 146.90p 1246534
08/10/2026 144.50p 148.20p 143.80p 147.70p 1080592
07/10/2026 144.00p 147.70p 144.00p 146.20p 1206691
06/10/2026 146.10p 148.60p 144.10p 144.90p 1562949
05/10/2026 149.00p 149.00p 145.70p 146.10p 755592
02/10/2026 145.70p 148.70p 145.70p 146.80p 1211357
01/10/2026 147.20p 149.50p 145.00p 145.70p 2156115
30/09/2026 145.00p 150.60p 145.00p 150.60p 1563575
29/09/2026 145.50p 149.90p 145.50p 146.40p 1429736
28/09/2026 148.90p 149.97p 146.40p 146.80p 2502700
25/09/2026 144.70p 148.00p 144.70p 146.10p 1209638
24/09/2026 150.40p 150.40p 144.90p 146.80p 1093224
23/09/2026 147.20p 148.00p 145.00p 146.40p 804663
22/09/2026 148.90p 151.00p 145.00p 147.90p 1398888
21/09/2026 148.70p 148.70p 143.00p 145.70p 1352417
18/09/2026 149.30p 149.30p 143.60p 143.60p 4861102
17/09/2026 147.70p 150.90p 146.70p 148.00p 1718868
16/09/2026 148.30p 150.80p 147.35p 149.90p 1972070
15/09/2026 144.00p 149.50p 144.00p 149.50p 2516300
14/09/2026 148.50p 149.00p 144.80p 146.30p 3703526
11/09/2026 152.00p 152.00p 147.30p 147.70p 1075504
10/09/2026 155.00p 156.80p 146.10p 148.10p 5772699
09/09/2026 151.00p 151.98p 150.00p 151.70p 4967711
08/09/2026 152.90p 154.50p 150.60p 150.60p 3106334
07/09/2026 150.80p 157.90p 150.80p 154.90p 2113243
04/09/2026 152.60p 155.30p 151.30p 154.00p 1769336
03/09/2026 152.00p 152.80p 148.60p 152.40p 2062096
02/09/2026 151.20p 152.60p 149.60p 152.50p 1966354
01/09/2026 152.40p 152.40p 146.90p 151.80p 2099008
28/08/2026 149.10p 152.22p 149.10p 151.90p 2104015
27/08/2026 146.20p 151.20p 146.20p 150.30p 4090299
26/08/2026 146.00p 150.20p 145.30p 148.80p 1631452
25/08/2026 148.20p 148.90p 146.70p 147.80p 1795324
24/08/2026 150.00p 150.41p 147.30p 147.50p 1451777
21/08/2026 153.00p 153.00p 148.10p 150.30p 1889824
20/08/2026 155.00p 156.40p 147.00p 148.60p 2611876
19/08/2026 160.90p 160.90p 156.20p 156.20p 938237
18/08/2026 159.00p 160.70p 156.90p 157.40p 1551870
14/08/2026 164.30p 164.30p 159.20p 160.30p 1106231
13/08/2026 160.20p 163.30p 158.60p 160.10p 1468934
12/08/2026 164.20p 164.20p 160.10p 160.10p 1417964
11/08/2026 163.00p 163.00p 159.50p 160.40p 2952332
10/08/2026 166.00p 166.00p 159.80p 159.80p 1311105
07/08/2026 162.50p 165.20p 160.10p 162.00p 1310896
06/08/2026 160.00p 164.40p 160.00p 160.90p 1485438
05/08/2026 163.00p 165.60p 162.34p 162.70p 2128732
04/08/2026 167.90p 167.90p 162.30p 162.40p 1804270
03/08/2026 168.00p 169.20p 164.20p 164.30p 2217832
31/07/2026 168.20p 169.50p 166.10p 167.90p 2659859
30/07/2026 167.70p 169.50p 166.60p 168.20p 6038929
29/07/2026 165.00p 168.00p 164.90p 168.00p 5704860
28/07/2026 163.00p 165.00p 160.90p 165.00p 7808133
27/07/2026 163.70p 166.00p 162.30p 163.90p 4158461
24/07/2026 162.60p 164.40p 162.00p 164.30p 1614556
23/07/2026 161.00p 165.60p 161.00p 162.50p 2235838
22/07/2026 164.20p 165.40p 162.40p 165.00p 1842613
21/07/2026 162.00p 165.10p 160.80p 165.00p 2927535
20/07/2026 159.60p 162.10p 158.50p 161.90p 3399500
17/07/2026 162.00p 162.00p 160.00p 160.20p 1490085
16/07/2026 162.00p 162.10p 159.90p 161.70p 3566920
15/07/2026 161.30p 162.00p 159.20p 161.30p 7336161
14/07/2026 161.00p 161.90p 159.30p 161.90p 1571874
13/07/2026 159.30p 161.40p 158.10p 161.10p 4121941
10/07/2026 156.50p 160.00p 156.50p 160.00p 1457001
09/07/2026 156.80p 159.40p 155.80p 158.80p 3163318
08/07/2026 157.20p 158.10p 154.90p 156.00p 2137877
07/07/2026 157.50p 158.40p 156.10p 158.40p 1196798
06/07/2026 159.60p 161.10p 156.90p 157.30p 2097683
03/07/2026 162.50p 163.55p 158.10p 159.20p 2550076
02/07/2026 162.70p 169.41p 155.00p 161.40p 8685933
01/07/2026 156.20p 163.60p 156.20p 163.60p 4570687
30/06/2026 159.60p 161.30p 157.50p 159.60p 3080282
29/06/2026 160.50p 161.20p 156.90p 158.80p 3979018
26/06/2026 158.30p 160.00p 155.52p 159.50p 2450598
25/06/2026 155.80p 159.90p 155.10p 158.40p 2595264
24/06/2026 150.00p 156.20p 150.00p 156.20p 5145379
23/06/2026 152.30p 152.30p 149.10p 150.60p 1445304
22/06/2026 151.20p 153.00p 150.10p 153.00p 1158629
19/06/2026 150.80p 153.15p 150.30p 152.10p 5998781
18/06/2026 152.00p 153.30p 150.50p 152.60p 1832606
17/06/2026 157.00p 157.00p 152.30p 153.00p 2272094
16/06/2026 154.80p 157.80p 152.50p 155.70p 3677396
15/06/2026 155.00p 155.20p 150.20p 150.20p 1397218
12/06/2026 153.50p 155.70p 152.00p 153.60p 1809406
11/06/2026 150.50p 152.60p 148.80p 152.50p 2904224
10/06/2026 149.70p 151.50p 148.90p 150.40p 2881601
09/06/2026 149.00p 153.40p 149.00p 149.40p 2291890
08/06/2026 147.70p 150.55p 146.30p 150.20p 5045591
05/06/2026 147.40p 151.60p 147.40p 148.50p 1927095
04/06/2026 147.40p 150.30p 147.30p 148.00p 1223865
03/06/2026 146.20p 149.70p 145.30p 147.30p 1620248
02/06/2026 152.40p 152.50p 146.60p 147.00p 2954733
01/06/2026 148.20p 152.90p 148.20p 150.40p 3458347
29/05/2026 147.90p 150.70p 146.00p 150.40p 3997591
28/05/2026 150.20p 151.90p 148.00p 151.90p 2546807
27/05/2026 148.00p 154.60p 147.90p 150.70p 5397380
26/05/2026 145.00p 148.60p 144.60p 147.90p 4410590
22/05/2026 143.80p 146.70p 143.80p 144.30p 3262196
21/05/2026 142.50p 145.00p 141.90p 144.20p 2020781
20/05/2026 146.00p 147.00p 141.60p 142.50p 7838016
19/05/2026 136.00p 145.70p 133.10p 145.70p 14269304
18/05/2026 121.30p 127.65p 121.30p 126.40p 7323851
15/05/2026 126.10p 126.80p 122.10p 125.00p 3608465
14/05/2026 121.30p 127.00p 121.30p 126.80p 2131306
13/05/2026 124.80p 125.40p 121.60p 124.30p 3148767
12/05/2026 126.00p 126.80p 122.88p 123.60p 4786577
11/05/2026 128.00p 129.10p 126.70p 128.30p 4904411
08/05/2026 125.90p 129.20p 125.80p 128.00p 4994072
07/05/2026 126.90p 129.40p 126.80p 127.50p 4974982
06/05/2026 126.20p 128.80p 124.00p 127.20p 11461624
05/05/2026 124.40p 126.00p 122.90p 123.20p 6512750
01/05/2026 125.00p 126.21p 123.97p 126.20p 1164579
30/04/2026 122.20p 124.70p 121.30p 124.70p 1519300
29/04/2026 124.90p 125.00p 121.80p 122.50p 7409900
28/04/2026 124.70p 125.90p 123.70p 124.10p 10539704
27/04/2026 127.60p 128.56p 124.80p 124.90p 5967951
24/04/2026 128.10p 129.50p 126.11p 128.00p 2876365
23/04/2026 130.10p 130.10p 127.30p 129.40p 6955050
22/04/2026 129.80p 131.60p 129.00p 130.10p 10869481
21/04/2026 131.00p 133.00p 129.30p 129.80p 7644299
20/04/2026 131.80p 131.80p 128.41p 129.90p 2920110
17/04/2026 135.60p 135.80p 129.30p 131.70p 8948867
16/04/2026 133.50p 135.80p 133.00p 134.30p 3472933
15/04/2026 137.00p 138.40p 131.90p 133.00p 3382935
14/04/2026 134.80p 137.20p 133.40p 137.00p 2151342
13/04/2026 137.10p 137.10p 133.30p 133.60p 3173122
10/04/2026 135.00p 137.00p 134.00p 136.00p 3462247
09/04/2026 136.00p 136.00p 132.60p 134.20p 1902887
08/04/2026 130.10p 135.20p 127.30p 133.90p 3270500
07/04/2026 126.30p 129.00p 124.60p 125.40p 2628597
02/04/2026 126.00p 128.10p 124.30p 127.40p 4067118
01/04/2026 123.00p 129.50p 123.00p 127.70p 2872665
31/03/2026 118.20p 126.00p 118.20p 124.30p 3454351
30/03/2026 118.20p 121.00p 118.10p 118.70p 2546358
27/03/2026 117.90p 120.80p 116.70p 119.80p 3678713
26/03/2026 122.00p 124.00p 117.30p 117.70p 11630011
25/03/2026 131.70p 133.60p 131.50p 131.90p 2278181
24/03/2026 132.60p 136.60p 129.40p 130.60p 2152026
23/03/2026 131.40p 137.10p 125.46p 132.60p 3740894
20/03/2026 138.00p 139.00p 133.80p 135.50p 5802048
19/03/2026 141.90p 142.08p 136.70p 136.70p 2527402
18/03/2026 144.50p 146.90p 142.10p 142.10p 1788711
17/03/2026 145.80p 146.20p 143.80p 143.80p 2419422
16/03/2026 145.50p 146.80p 143.80p 145.20p 3432519
13/03/2026 143.80p 145.40p 141.30p 145.30p 1560113
12/03/2026 144.90p 146.55p 144.30p 145.30p 1467148
11/03/2026 145.00p 147.80p 143.60p 145.00p 1081520
10/03/2026 143.50p 146.40p 142.60p 146.40p 1220089
09/03/2026 143.90p 144.00p 138.20p 141.50p 1705072
06/03/2026 149.30p 151.28p 145.80p 146.50p 1956906
05/03/2026 150.70p 151.15p 148.60p 149.20p 1784671
04/03/2026 148.30p 151.00p 146.60p 150.70p 1526355
03/03/2026 154.00p 154.00p 145.98p 148.50p 2692451
02/03/2026 160.90p 160.90p 153.70p 154.90p 2266013
27/02/2026 162.00p 162.80p 160.67p 161.10p 5554985
26/02/2026 158.80p 160.90p 158.50p 160.80p 2188665
25/02/2026 158.50p 160.80p 157.40p 159.30p 7536998
24/02/2026 154.30p 159.90p 154.30p 157.80p 6708877
23/02/2026 157.00p 157.60p 155.00p 156.50p 7872466
20/02/2026 156.10p 158.10p 154.60p 156.00p 2564507
19/02/2026 156.20p 157.17p 154.70p 155.10p 7320096
18/02/2026 153.70p 155.90p 153.70p 155.90p 3075735
17/02/2026 153.00p 153.90p 152.00p 153.90p 2510192
16/02/2026 150.00p 153.30p 148.90p 151.90p 7932735
13/02/2026 147.60p 149.80p 147.50p 149.10p 2139484
12/02/2026 147.90p 150.15p 146.50p 148.00p 3304917
11/02/2026 146.70p 148.60p 145.00p 147.40p 3315720
10/02/2026 145.20p 147.30p 145.10p 146.50p 6554838
09/02/2026 144.10p 146.10p 143.20p 145.10p 7847573
06/02/2026 148.70p 148.70p 143.62p 144.40p 1162484
05/02/2026 151.10p 151.10p 144.70p 145.40p 1988103
04/02/2026 150.00p 152.50p 149.00p 150.90p 1818784
03/02/2026 152.80p 152.80p 149.00p 149.80p 4245882
02/02/2026 145.70p 150.20p 145.70p 149.50p 8928805
30/01/2026 148.30p 149.60p 145.50p 146.00p 9776507

*Close Price adjusted for both dividends and splits