Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/08/2022 62.80p 66.70p 62.54p 65.00p 2225960
09/08/2022 63.00p 64.05p 60.65p 62.65p 2914886
08/08/2022 65.00p 65.00p 62.10p 63.40p 1970703
05/08/2022 66.00p 66.00p 63.30p 63.90p 1398463
04/08/2022 64.60p 66.70p 64.10p 64.85p 1875337
03/08/2022 66.00p 68.00p 65.30p 66.50p 2918457
02/08/2022 68.50p 68.50p 65.15p 66.15p 2241768
01/08/2022 67.75p 68.75p 66.25p 68.40p 1399300
29/07/2022 65.70p 68.20p 64.05p 66.60p 3792435
28/07/2022 66.45p 66.45p 63.85p 64.30p 2681360
27/07/2022 65.00p 66.90p 64.50p 64.70p 7656550
26/07/2022 72.85p 72.85p 65.28p 65.80p 3874845
25/07/2022 72.30p 72.30p 69.15p 71.00p 1128151
22/07/2022 74.30p 74.30p 69.85p 70.15p 4036598
21/07/2022 69.85p 73.95p 69.85p 72.50p 1890086
20/07/2022 72.25p 73.90p 70.45p 71.50p 2434519
19/07/2022 72.05p 74.70p 70.77p 74.10p 2154619
18/07/2022 71.65p 72.05p 69.80p 70.90p 1734015
15/07/2022 69.55p 70.95p 67.55p 69.85p 23667890
14/07/2022 70.00p 70.85p 67.40p 67.55p 1617585
13/07/2022 71.00p 72.00p 69.35p 70.20p 1495900
12/07/2022 71.50p 72.40p 69.55p 71.85p 1205112
11/07/2022 72.90p 72.90p 70.40p 71.35p 1631566
08/07/2022 73.10p 77.00p 72.00p 72.55p 3368067
07/07/2022 68.00p 74.70p 67.30p 73.55p 9365099
06/07/2022 67.20p 69.90p 66.15p 66.55p 3588584
05/07/2022 70.25p 70.35p 66.15p 67.90p 2597474
04/07/2022 69.30p 69.95p 68.00p 69.75p 1658537
01/07/2022 67.95p 70.40p 66.74p 69.30p 2127596
30/06/2022 68.60p 68.91p 65.65p 68.10p 2028377
29/06/2022 71.70p 71.70p 69.35p 70.25p 1645414
28/06/2022 72.90p 73.65p 71.75p 72.35p 1315974
27/06/2022 75.00p 76.30p 72.65p 73.00p 1655388
24/06/2022 72.05p 74.60p 71.95p 74.35p 2409091
23/06/2022 74.70p 76.30p 73.10p 73.45p 1196359
22/06/2022 75.30p 76.99p 74.50p 76.10p 1591311
21/06/2022 78.00p 81.00p 76.73p 77.40p 1518932
20/06/2022 73.25p 78.50p 73.25p 78.00p 3320786
17/06/2022 70.65p 75.60p 70.25p 74.55p 8329119
16/06/2022 72.75p 73.95p 68.10p 70.05p 3635755
15/06/2022 75.30p 76.20p 73.70p 74.10p 1501357
14/06/2022 75.00p 76.70p 73.75p 74.20p 2178294
13/06/2022 77.50p 77.50p 73.90p 74.90p 1295518
10/06/2022 79.10p 80.70p 77.60p 77.95p 1969930
09/06/2022 86.00p 86.00p 79.95p 80.45p 2471306
08/06/2022 84.70p 84.70p 81.45p 84.00p 1929381
07/06/2022 82.95p 83.84p 80.15p 83.45p 1920239
06/06/2022 84.70p 86.80p 83.25p 84.25p 11737685
03/06/2022 85.65p 87.70p 83.95p 83.95p 1309555
02/06/2022 85.65p 87.70p 83.95p 83.95p 1309555
01/06/2022 85.65p 87.70p 83.95p 83.95p 1180251
31/05/2022 90.25p 90.25p 82.50p 83.75p 4318499
30/05/2022 88.20p 90.25p 87.00p 87.65p 1753058
27/05/2022 87.25p 88.40p 86.10p 86.15p 1509484
26/05/2022 79.50p 87.20p 79.50p 86.35p 2126038
25/05/2022 78.05p 81.85p 77.20p 80.40p 3480458
24/05/2022 78.00p 79.35p 76.68p 79.05p 3988422
23/05/2022 79.05p 82.10p 79.05p 80.20p 8878059
20/05/2022 79.00p 81.55p 78.85p 78.90p 2961282
19/05/2022 83.60p 84.91p 78.20p 79.60p 4505268
18/05/2022 90.00p 91.00p 83.95p 84.40p 5924014
17/05/2022 88.60p 92.50p 88.60p 90.50p 3335044
16/05/2022 88.00p 90.65p 87.90p 90.65p 1229555
13/05/2022 89.00p 90.10p 87.91p 89.40p 1259287
12/05/2022 85.60p 88.55p 85.25p 87.40p 1900582
11/05/2022 87.00p 89.90p 87.00p 88.10p 1655298
10/05/2022 89.40p 89.40p 87.20p 87.20p 1058197
09/05/2022 88.00p 89.20p 85.95p 87.20p 2434159
06/05/2022 89.90p 90.10p 87.15p 88.30p 4357213
05/05/2022 90.00p 91.21p 89.38p 90.00p 4526328
04/05/2022 92.80p 93.55p 88.40p 88.85p 2469180
03/05/2022 94.75p 95.30p 92.00p 93.95p 3278065
02/05/2022 96.00p 97.20p 91.40p 93.30p 4999567
29/04/2022 96.00p 97.20p 91.40p 93.30p 4999567
28/04/2022 92.95p 96.65p 92.95p 96.65p 16232009
27/04/2022 90.50p 95.79p 90.50p 93.10p 2233084
26/04/2022 94.80p 94.80p 92.00p 92.45p 2262593
25/04/2022 93.80p 94.90p 92.40p 94.35p 1760410
22/04/2022 94.10p 97.27p 94.10p 95.40p 1590950
21/04/2022 91.40p 97.20p 91.40p 96.90p 2001576
20/04/2022 95.20p 96.28p 93.45p 94.20p 939629
19/04/2022 96.85p 97.30p 95.12p 96.00p 3263549
18/04/2022 95.10p 96.20p 94.35p 96.00p 850030
15/04/2022 95.10p 96.20p 94.35p 96.00p 850030
14/04/2022 95.10p 96.20p 94.35p 96.00p 850030
13/04/2022 97.80p 97.80p 92.13p 94.75p 1419860
12/04/2022 93.40p 96.70p 93.40p 96.20p 1493680
11/04/2022 96.20p 96.20p 93.40p 95.15p 1116937
08/04/2022 95.85p 95.85p 93.25p 95.40p 1288985
07/04/2022 94.35p 95.90p 93.05p 93.35p 1680323
06/04/2022 96.00p 96.50p 92.75p 93.85p 1887801
05/04/2022 93.70p 98.50p 93.70p 96.00p 2456491
04/04/2022 97.30p 97.70p 95.10p 96.10p 1961047
01/04/2022 90.00p 95.50p 90.00p 95.05p 3816138
31/03/2022 94.10p 94.65p 90.90p 90.90p 2453680
30/03/2022 100.00p 100.20p 92.80p 93.15p 4322735
29/03/2022 92.00p 104.30p 91.95p 100.30p 19202676
28/03/2022 88.00p 93.35p 88.00p 92.85p 13132130
25/03/2022 89.00p 90.75p 88.50p 89.65p 1284954
24/03/2022 88.35p 89.25p 87.80p 88.30p 21459076
23/03/2022 88.10p 90.35p 88.10p 88.45p 14039872
22/03/2022 91.45p 91.45p 89.25p 90.20p 2228918
21/03/2022 90.45p 91.80p 89.25p 90.00p 3931618
18/03/2022 89.80p 90.70p 87.70p 90.05p 5273720
17/03/2022 90.00p 90.00p 85.80p 87.65p 1912902
16/03/2022 85.50p 88.26p 84.40p 88.00p 2944194
15/03/2022 85.90p 88.70p 84.35p 84.90p 4307704
14/03/2022 90.00p 92.40p 89.50p 92.40p 5745351
11/03/2022 92.00p 92.60p 89.95p 90.05p 13308249
10/03/2022 94.00p 95.00p 90.60p 91.30p 5379053
09/03/2022 84.70p 95.50p 84.70p 93.55p 7102465
08/03/2022 88.60p 91.65p 83.95p 84.40p 5819241
07/03/2022 89.45p 91.75p 87.06p 90.20p 4032181
04/03/2022 92.25p 92.98p 90.25p 90.75p 26239384
03/03/2022 86.90p 94.60p 86.90p 91.45p 12124026
02/03/2022 91.10p 92.70p 86.90p 88.60p 3504530
01/03/2022 96.40p 96.40p 91.65p 91.65p 2701753
28/02/2022 96.35p 96.35p 90.80p 93.90p 3435608
25/02/2022 90.00p 96.40p 90.00p 93.55p 2756769
24/02/2022 90.25p 92.65p 89.10p 91.70p 2854356
23/02/2022 94.10p 96.40p 93.30p 93.30p 2426979
22/02/2022 94.20p 97.75p 92.25p 95.70p 2261290
21/02/2022 97.60p 99.80p 95.80p 95.80p 2998199
18/02/2022 100.00p 100.60p 98.30p 98.40p 2710786
17/02/2022 102.80p 103.80p 100.10p 100.10p 2201160
16/02/2022 101.90p 102.50p 100.30p 102.10p 1997391
15/02/2022 101.80p 103.20p 101.30p 102.30p 2584282
14/02/2022 102.90p 102.90p 100.70p 101.30p 1954085
11/02/2022 102.30p 104.40p 102.30p 103.90p 1765153
10/02/2022 104.00p 105.40p 102.60p 104.70p 1400744
09/02/2022 101.50p 104.80p 101.40p 103.60p 1216753
08/02/2022 102.40p 102.90p 101.20p 101.50p 2105218
07/02/2022 104.00p 104.00p 100.80p 101.10p 2039565
04/02/2022 102.50p 105.68p 101.40p 102.30p 3129824
03/02/2022 106.40p 106.40p 102.21p 102.50p 2279226
02/02/2022 99.35p 105.60p 99.35p 102.60p 1968181
01/02/2022 105.00p 107.51p 101.70p 101.70p 3641721
31/01/2022 104.40p 106.80p 103.99p 106.30p 1870397
28/01/2022 100.50p 105.30p 100.50p 104.40p 8193942
27/01/2022 100.00p 103.30p 99.54p 102.70p 2069887
26/01/2022 100.40p 103.60p 100.40p 101.20p 1662615
25/01/2022 101.00p 101.10p 97.70p 101.10p 2746064
24/01/2022 99.80p 99.80p 93.75p 96.85p 7511389
21/01/2022 100.40p 101.12p 97.65p 99.45p 4233538
20/01/2022 106.30p 106.30p 99.70p 101.80p 3855885
19/01/2022 104.00p 105.20p 102.40p 103.70p 7773937
18/01/2022 104.30p 104.60p 102.70p 103.60p 10194235
17/01/2022 105.00p 105.76p 102.30p 104.00p 16244778
14/01/2022 110.10p 110.70p 104.40p 104.70p 7657885
13/01/2022 116.10p 116.40p 111.80p 112.40p 4750891
12/01/2022 119.10p 120.37p 116.00p 116.10p 2475043
10/01/2022 120.20p 123.70p 119.50p 120.00p 1377683
07/01/2022 124.20p 124.20p 119.80p 120.30p 2110669
06/01/2022 117.80p 121.80p 117.80p 121.40p 1442911
05/01/2022 121.30p 121.30p 116.80p 120.10p 2549489
04/01/2022 117.40p 118.60p 115.70p 118.30p 11495229
03/01/2022 116.00p 116.00p 114.00p 114.40p 533199
31/12/2021 116.00p 116.00p 114.00p 114.40p 533199
30/12/2021 112.90p 115.79p 112.90p 114.60p 1165318
29/12/2021 115.30p 116.80p 115.20p 116.00p 2691838
28/12/2021 116.60p 116.70p 114.90p 115.40p 296447
27/12/2021 116.60p 116.70p 114.90p 115.40p 296447
24/12/2021 116.60p 116.70p 114.90p 115.40p 296447
23/12/2021 114.60p 118.00p 114.60p 115.40p 2083581
22/12/2021 117.00p 119.18p 116.60p 117.00p 1910483
21/12/2021 115.00p 118.60p 114.40p 118.40p 2212075
20/12/2021 112.00p 115.10p 110.20p 113.90p 2282075
17/12/2021 113.40p 114.04p 111.90p 113.60p 4101152
16/12/2021 113.60p 114.90p 111.98p 113.60p 5227054
15/12/2021 113.30p 116.60p 109.20p 112.50p 16074597
14/12/2021 123.90p 125.50p 123.30p 124.00p 2843856
13/12/2021 123.40p 126.50p 123.40p 123.80p 1772975
10/12/2021 127.00p 127.50p 124.10p 124.10p 1859483
09/12/2021 131.80p 131.80p 126.11p 126.50p 6492864
08/12/2021 130.10p 130.90p 127.90p 128.00p 4119010
07/12/2021 128.50p 130.30p 128.50p 130.00p 4223083
06/12/2021 130.60p 130.80p 127.50p 128.50p 1260409
03/12/2021 129.30p 132.00p 129.00p 129.40p 1126969
02/12/2021 125.00p 131.10p 125.00p 130.40p 1687550
01/12/2021 132.70p 133.20p 127.40p 128.60p 2828070
30/11/2021 132.00p 133.79p 130.60p 130.60p 4322160
29/11/2021 134.00p 136.30p 133.00p 133.00p 4078876
26/11/2021 133.00p 136.30p 130.70p 134.00p 3411592
25/11/2021 135.00p 135.90p 133.50p 135.60p 2323539
24/11/2021 133.50p 134.73p 132.90p 133.60p 1804220
23/11/2021 132.30p 135.12p 131.00p 134.20p 8366407
22/11/2021 132.60p 134.80p 132.60p 134.40p 1044641
19/11/2021 133.90p 134.69p 130.90p 133.80p 1648293
18/11/2021 134.40p 134.62p 130.70p 133.70p 1633030
17/11/2021 133.30p 135.44p 132.80p 133.40p 1666154
16/11/2021 136.50p 138.90p 135.40p 135.40p 1613929
15/11/2021 136.80p 141.42p 136.80p 138.50p 2362674
12/11/2021 143.00p 143.00p 138.14p 138.50p 1393390
11/11/2021 137.00p 140.10p 136.20p 140.10p 2667980
10/11/2021 135.40p 137.20p 133.60p 137.00p 1601652
09/11/2021 137.40p 137.40p 132.80p 135.00p 1624496
08/11/2021 132.00p 134.70p 132.00p 133.50p 1300805
05/11/2021 135.00p 135.80p 132.60p 133.50p 2414863
04/11/2021 127.00p 134.20p 125.00p 133.00p 5587719
03/11/2021 119.20p 122.90p 119.20p 122.20p 2186130

*Close Price adjusted for both dividends and splits