Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/12/2024 91.50p 93.85p 91.50p 93.15p 10476017
19/12/2024 94.80p 94.80p 91.60p 93.20p 2647409
18/12/2024 94.40p 94.40p 91.75p 93.00p 1853855
17/12/2024 93.60p 94.35p 91.75p 92.65p 6172292
16/12/2024 92.35p 95.20p 92.35p 94.45p 3853405
13/12/2024 92.00p 94.20p 90.25p 94.20p 4550592
12/12/2024 84.75p 92.80p 82.60p 92.65p 10134265
11/12/2024 79.00p 80.25p 78.25p 79.00p 4276512
10/12/2024 82.95p 82.95p 79.70p 80.20p 2186494
09/12/2024 80.95p 81.85p 79.20p 81.10p 2490516
06/12/2024 78.45p 83.50p 78.45p 81.45p 7584847
05/12/2024 78.85p 81.60p 78.15p 80.25p 7061152
04/12/2024 80.00p 80.45p 79.00p 79.15p 1328771
03/12/2024 79.25p 80.50p 75.60p 79.30p 3494914
02/12/2024 79.55p 81.20p 79.15p 81.00p 1155797
29/11/2024 79.40p 79.85p 78.75p 79.65p 990006
28/11/2024 79.50p 79.50p 77.30p 78.90p 662211
27/11/2024 77.40p 79.60p 77.40p 77.75p 824674
26/11/2024 79.25p 82.00p 78.45p 79.20p 1033416
25/11/2024 79.25p 81.35p 77.65p 80.90p 6814041
22/11/2024 76.50p 78.35p 75.30p 78.15p 1463414
21/11/2024 77.80p 79.55p 74.90p 76.55p 1825886
20/11/2024 80.00p 80.00p 77.05p 77.80p 1385349
19/11/2024 80.00p 80.20p 78.10p 78.65p 1058364
18/11/2024 77.40p 79.95p 77.40p 79.60p 1351631
15/11/2024 78.75p 79.85p 78.15p 79.30p 907141
14/11/2024 77.60p 78.95p 75.55p 78.95p 1939600
13/11/2024 78.30p 79.40p 76.15p 77.25p 2433494
12/11/2024 80.00p 81.95p 78.40p 78.40p 10495843
11/11/2024 81.45p 82.60p 80.13p 80.60p 1510070
08/11/2024 82.00p 82.00p 79.79p 81.05p 1282479
07/11/2024 80.00p 82.55p 80.00p 82.05p 1999038
06/11/2024 84.85p 85.10p 80.50p 81.15p 1618869
05/11/2024 85.55p 85.55p 82.25p 82.45p 1415164
04/11/2024 82.00p 83.90p 82.00p 83.45p 1032618
01/11/2024 80.60p 82.95p 80.60p 82.70p 1654580
31/10/2024 86.95p 87.45p 81.65p 82.50p 1468653
30/10/2024 83.00p 88.05p 83.00p 85.20p 1971825
29/10/2024 86.40p 86.40p 83.45p 85.10p 884169
28/10/2024 84.45p 85.50p 83.70p 84.85p 1222082
25/10/2024 84.00p 84.90p 83.25p 84.30p 1219202
24/10/2024 87.00p 87.00p 83.65p 85.65p 1721257
23/10/2024 87.55p 88.50p 85.30p 85.65p 1732580
22/10/2024 89.65p 89.75p 86.70p 88.20p 1153657
21/10/2024 89.70p 89.70p 87.25p 87.55p 1579227
18/10/2024 89.95p 89.95p 87.45p 88.40p 2927849
17/10/2024 87.00p 89.35p 87.00p 88.80p 1290713
16/10/2024 88.75p 89.90p 88.30p 89.00p 1966768
15/10/2024 89.30p 89.30p 86.65p 89.00p 2411445
14/10/2024 86.20p 87.85p 86.20p 87.85p 1269566
11/10/2024 87.15p 89.50p 87.05p 87.60p 1460317
10/10/2024 87.65p 89.15p 86.65p 89.15p 1708591
09/10/2024 90.00p 90.00p 87.95p 88.10p 2078232
08/10/2024 87.65p 88.75p 87.65p 88.75p 1453376
07/10/2024 89.05p 89.75p 88.00p 89.25p 1644497
04/10/2024 87.65p 89.97p 87.65p 88.80p 4265189
03/10/2024 87.00p 89.15p 85.60p 88.25p 1890865
02/10/2024 86.65p 87.90p 86.25p 87.90p 1648194
01/10/2024 89.50p 89.50p 86.45p 87.40p 1960914
30/09/2024 86.85p 89.45p 86.10p 89.45p 3978037
27/09/2024 85.25p 86.75p 85.05p 86.75p 5384975
26/09/2024 81.80p 85.95p 81.80p 85.95p 4069217
25/09/2024 85.30p 85.30p 81.90p 82.70p 1972837
24/09/2024 82.40p 85.75p 82.40p 83.55p 1909686
23/09/2024 78.85p 86.15p 78.25p 84.70p 10376633
20/09/2024 78.00p 80.15p 78.00p 78.40p 8883903
19/09/2024 80.25p 80.51p 78.10p 79.50p 6011787
18/09/2024 79.25p 80.10p 78.45p 79.00p 1343813
17/09/2024 78.00p 80.60p 78.00p 79.45p 2856396
16/09/2024 79.00p 80.60p 78.15p 79.15p 1017528
13/09/2024 78.35p 79.55p 75.50p 79.25p 1702191
12/09/2024 77.35p 77.55p 75.65p 77.55p 2443022
11/09/2024 78.00p 78.00p 75.45p 75.55p 2811694
10/09/2024 77.45p 78.10p 76.15p 77.35p 3824949
09/09/2024 77.55p 79.06p 76.95p 77.45p 3787705
06/09/2024 78.90p 80.10p 76.45p 77.50p 3255089
05/09/2024 80.00p 82.15p 78.75p 78.75p 5703565
04/09/2024 79.95p 81.10p 77.05p 80.00p 4834508
03/09/2024 81.00p 81.00p 77.75p 79.20p 1176945
02/09/2024 80.00p 80.70p 77.55p 79.20p 1166184
30/08/2024 79.00p 81.75p 77.55p 79.35p 2585244
29/08/2024 79.00p 80.65p 78.90p 79.80p 2371512
28/08/2024 79.00p 80.00p 77.50p 79.25p 671055
27/08/2024 79.80p 83.00p 77.45p 79.70p 1846534
23/08/2024 79.10p 81.05p 77.60p 79.50p 2926076
22/08/2024 82.45p 82.45p 79.10p 79.25p 2356148
21/08/2024 80.30p 81.40p 77.00p 81.30p 990944
20/08/2024 80.00p 82.05p 78.50p 79.75p 1453728
19/08/2024 80.00p 83.65p 78.50p 79.20p 980697
16/08/2024 79.75p 81.30p 77.45p 80.05p 966258
15/08/2024 81.50p 82.30p 80.05p 80.80p 1913418
14/08/2024 76.25p 80.55p 75.70p 80.55p 1911178
13/08/2024 75.95p 78.40p 75.95p 77.55p 1212527
12/08/2024 75.25p 78.75p 75.25p 77.65p 896507
09/08/2024 75.20p 77.40p 75.20p 77.10p 1069119
08/08/2024 76.50p 77.90p 75.00p 75.50p 611731
07/08/2024 78.20p 78.20p 75.35p 77.25p 1134701
06/08/2024 75.95p 77.40p 75.20p 76.50p 9507031
05/08/2024 76.40p 78.30p 71.60p 76.10p 3137065
02/08/2024 80.75p 83.30p 77.30p 77.60p 1881377
01/08/2024 81.40p 83.07p 80.15p 82.05p 2003390
31/07/2024 82.20p 82.75p 79.75p 81.35p 1995537
30/07/2024 79.45p 82.30p 77.90p 81.00p 2262604
29/07/2024 82.40p 83.30p 78.75p 80.00p 1477880
26/07/2024 79.35p 82.45p 75.65p 82.15p 3773954
25/07/2024 79.50p 80.10p 76.95p 79.15p 1830990
24/07/2024 80.00p 80.00p 78.65p 78.65p 1075302
23/07/2024 78.25p 80.10p 77.15p 79.60p 1892064
22/07/2024 76.75p 78.85p 76.30p 78.85p 3985140
19/07/2024 76.75p 78.50p 75.50p 77.25p 914449
18/07/2024 76.00p 79.50p 76.00p 76.95p 4077275
17/07/2024 79.80p 79.80p 76.20p 76.65p 1194812
16/07/2024 78.50p 79.05p 76.60p 78.45p 1483693
15/07/2024 77.30p 78.95p 75.40p 77.35p 2324896
12/07/2024 75.10p 77.80p 74.30p 77.80p 1492787
11/07/2024 73.40p 77.15p 73.40p 77.15p 2159854
10/07/2024 72.10p 73.60p 72.10p 73.35p 29556542
09/07/2024 74.50p 75.05p 72.20p 72.65p 3325251
08/07/2024 74.45p 74.87p 72.75p 72.75p 2162411
05/07/2024 74.50p 74.60p 72.70p 74.60p 1943429
04/07/2024 74.60p 74.70p 72.40p 72.40p 3737773
03/07/2024 73.30p 74.45p 72.65p 74.30p 4029487
02/07/2024 73.25p 74.50p 72.60p 72.90p 1798233
01/07/2024 71.80p 75.30p 71.44p 74.55p 3357568
28/06/2024 72.70p 72.95p 70.75p 72.00p 2182470
27/06/2024 77.30p 77.30p 70.00p 71.65p 4264381
26/06/2024 77.40p 77.40p 74.30p 76.05p 2775426
25/06/2024 76.85p 77.40p 74.95p 74.95p 2591173
24/06/2024 77.40p 78.20p 76.25p 77.05p 2023763
21/06/2024 79.00p 79.00p 76.45p 76.45p 5073677
20/06/2024 77.45p 79.20p 77.30p 78.15p 1111541
19/06/2024 75.25p 78.35p 75.25p 77.65p 2144451
18/06/2024 74.75p 77.50p 74.75p 77.25p 1319653
17/06/2024 77.65p 77.69p 75.95p 76.40p 912005
14/06/2024 76.80p 76.80p 75.00p 76.05p 1145846
13/06/2024 78.05p 79.15p 75.90p 75.90p 2568042
12/06/2024 78.05p 79.20p 78.05p 79.20p 2178994
11/06/2024 80.00p 80.00p 78.30p 78.70p 1238314
10/06/2024 79.05p 81.30p 78.40p 79.00p 845642
07/06/2024 78.30p 80.00p 78.30p 79.85p 1941006
06/06/2024 80.00p 80.00p 78.30p 79.65p 2291333
05/06/2024 77.80p 80.55p 77.80p 78.80p 1274123
04/06/2024 79.75p 80.30p 78.45p 79.40p 2190070
03/06/2024 78.80p 80.25p 78.30p 79.75p 4600065
31/05/2024 78.95p 78.95p 75.20p 77.50p 4721796
30/05/2024 72.90p 77.95p 72.54p 76.60p 7680144
29/05/2024 72.55p 73.90p 70.72p 71.45p 1393399
28/05/2024 72.00p 72.50p 70.00p 72.40p 2006296
24/05/2024 70.00p 71.75p 68.90p 71.75p 7282335
23/05/2024 69.50p 71.90p 69.35p 70.20p 1090449
22/05/2024 72.00p 72.00p 69.50p 71.30p 6194471
21/05/2024 72.25p 72.25p 70.05p 71.05p 1007513
20/05/2024 70.00p 72.20p 70.00p 71.80p 1776214
17/05/2024 71.60p 71.60p 69.80p 70.95p 1011451
16/05/2024 70.70p 71.70p 69.35p 70.55p 1668693
15/05/2024 69.85p 72.20p 69.25p 70.95p 4618485
14/05/2024 68.90p 72.60p 68.15p 70.50p 23461210
13/05/2024 64.00p 65.90p 64.00p 65.35p 2025263
10/05/2024 62.15p 64.90p 62.15p 64.25p 1506744
09/05/2024 62.05p 63.40p 61.80p 62.15p 976686
08/05/2024 63.75p 63.75p 62.15p 62.65p 1299765
07/05/2024 61.70p 65.05p 61.60p 62.95p 1797880
03/05/2024 63.20p 63.35p 61.00p 62.95p 1205953
02/05/2024 63.20p 63.20p 61.25p 62.50p 1061715
01/05/2024 61.00p 62.25p 60.90p 62.00p 866533
30/04/2024 63.05p 63.20p 61.80p 61.85p 1660998
29/04/2024 60.50p 63.30p 59.50p 63.00p 1932288
26/04/2024 60.25p 62.60p 60.25p 61.75p 857224
25/04/2024 63.30p 63.30p 60.75p 61.75p 1428626
24/04/2024 62.75p 62.85p 61.25p 62.85p 1913191
23/04/2024 61.50p 63.25p 61.50p 62.80p 1050321
22/04/2024 62.00p 63.85p 62.00p 62.00p 1680747
19/04/2024 62.10p 63.90p 61.65p 61.65p 5534225
18/04/2024 61.80p 64.05p 61.80p 63.45p 920458
17/04/2024 62.00p 63.60p 62.00p 62.55p 1341067
16/04/2024 64.35p 64.35p 61.16p 62.55p 1569049
15/04/2024 65.10p 65.10p 63.30p 63.75p 5555332
12/04/2024 65.00p 65.00p 63.80p 63.95p 1472635
11/04/2024 64.65p 65.10p 63.15p 63.95p 1560678
10/04/2024 63.85p 64.70p 62.10p 63.30p 2254281
09/04/2024 62.25p 63.95p 62.15p 63.25p 12123896
08/04/2024 61.75p 63.55p 61.50p 62.75p 1388412
05/04/2024 61.25p 62.05p 60.35p 62.05p 1843906
04/04/2024 61.50p 62.85p 61.30p 61.80p 2416410
03/04/2024 59.95p 61.80p 59.95p 61.80p 1888706
02/04/2024 61.90p 61.90p 60.15p 61.40p 1923169
28/03/2024 61.45p 61.90p 59.80p 60.55p 5529324
27/03/2024 59.95p 60.45p 59.60p 60.30p 942545
26/03/2024 59.75p 61.25p 59.75p 60.40p 2804190
25/03/2024 61.15p 61.15p 59.75p 60.50p 1129817
22/03/2024 60.55p 61.78p 60.50p 60.75p 1498157
21/03/2024 60.65p 61.35p 60.00p 60.80p 6390831
20/03/2024 59.45p 59.55p 59.45p 60.05p 4244214
19/03/2024 59.45p 60.70p 59.05p 59.55p 1493317
18/03/2024 56.70p 60.40p 56.60p 60.00p 3980325
15/03/2024 58.80p 59.95p 52.45p 56.60p 11990859
14/03/2024 60.15p 60.57p 58.57p 58.90p 3182138
13/03/2024 60.45p 62.00p 60.30p 61.05p 2594089
12/03/2024 60.65p 62.40p 60.50p 61.80p 1334380
11/03/2024 58.00p 62.95p 56.90p 61.00p 6511824

*Close Price adjusted for both dividends and splits