Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2022 75.40p 78.35p 74.90p 77.30p 1491639
01/12/2022 78.00p 78.63p 73.40p 76.25p 2737133
30/11/2022 82.80p 82.80p 77.75p 77.75p 5037045
29/11/2022 79.60p 81.75p 79.60p 80.65p 1295836
28/11/2022 80.55p 82.70p 79.65p 81.15p 1548149
25/11/2022 84.45p 84.45p 81.35p 82.05p 1285096
24/11/2022 87.15p 87.15p 83.70p 83.70p 2111859
23/11/2022 83.30p 85.15p 83.05p 85.15p 1947546
22/11/2022 83.20p 85.35p 82.50p 85.35p 1269535
21/11/2022 81.65p 83.95p 81.23p 82.00p 1317917
18/11/2022 80.50p 82.55p 80.00p 82.15p 1391004
17/11/2022 79.45p 81.60p 79.10p 80.10p 2013676
16/11/2022 81.40p 82.95p 77.70p 79.20p 1684293
15/11/2022 83.15p 85.30p 80.95p 82.95p 1354748
14/11/2022 85.50p 86.62p 82.45p 85.00p 2629264
11/11/2022 78.00p 86.50p 77.45p 85.10p 3645431
10/11/2022 71.60p 78.10p 69.65p 78.10p 2455570
09/11/2022 72.80p 72.80p 69.81p 70.90p 1394989
08/11/2022 69.90p 71.70p 67.45p 71.50p 1234376
07/11/2022 67.55p 69.10p 66.18p 68.35p 1871116
04/11/2022 65.85p 67.00p 64.45p 67.00p 812450
03/11/2022 63.00p 64.55p 62.60p 64.00p 1130074
02/11/2022 65.45p 65.75p 63.25p 64.60p 2008738
01/11/2022 66.65p 67.20p 65.30p 65.40p 1627466
31/10/2022 66.65p 66.75p 64.40p 65.20p 1506121
28/10/2022 65.40p 66.50p 64.70p 65.00p 917882
27/10/2022 65.85p 68.45p 65.40p 66.85p 1368132
26/10/2022 64.30p 67.50p 64.30p 66.60p 1584533
25/10/2022 64.75p 64.95p 61.58p 64.95p 1013401
24/10/2022 61.90p 65.34p 61.90p 63.40p 1150177
21/10/2022 61.55p 64.17p 61.15p 63.20p 1132846
20/10/2022 61.60p 64.03p 61.60p 63.15p 964159
19/10/2022 64.00p 66.04p 62.30p 62.70p 934449
18/10/2022 64.30p 66.94p 63.50p 65.65p 1523512
17/10/2022 61.55p 64.35p 60.80p 64.30p 1762100
14/10/2022 63.35p 65.05p 61.55p 61.55p 3011329
13/10/2022 59.80p 63.60p 58.00p 62.00p 1820382
12/10/2022 60.50p 61.05p 58.20p 58.20p 2477370
11/10/2022 58.35p 61.00p 58.35p 59.90p 1009328
10/10/2022 63.50p 63.55p 59.40p 60.10p 1153014
07/10/2022 66.00p 66.00p 62.35p 62.50p 1496205
06/10/2022 60.90p 65.70p 60.90p 65.00p 1704601
05/10/2022 65.60p 65.60p 60.66p 62.75p 1908928
04/10/2022 58.15p 64.90p 58.15p 63.95p 2360143
03/10/2022 55.15p 58.00p 55.10p 58.00p 2359079
30/09/2022 56.20p 57.46p 55.25p 56.65p 2012092
29/09/2022 61.30p 61.30p 55.00p 55.55p 2575500
28/09/2022 57.60p 60.10p 56.05p 59.40p 2727455
27/09/2022 58.00p 59.80p 58.00p 58.80p 2633842
26/09/2022 60.20p 61.30p 56.24p 58.00p 3431055
23/09/2022 63.45p 63.95p 60.20p 60.80p 1441544
22/09/2022 62.70p 64.79p 62.00p 63.45p 1464284
21/09/2022 62.60p 64.55p 61.80p 64.55p 1242647
20/09/2022 65.55p 65.90p 62.35p 63.30p 2059227
19/09/2022 60.70p 65.95p 60.70p 65.20p 4077448
16/09/2022 60.70p 65.95p 60.70p 65.20p 4077448
15/09/2022 63.10p 64.85p 61.15p 62.75p 3243437
14/09/2022 64.85p 66.75p 63.25p 64.55p 1380908
13/09/2022 65.95p 68.19p 65.95p 66.10p 1742824
12/09/2022 67.00p 68.25p 65.20p 67.60p 4525181
09/09/2022 66.00p 67.00p 65.58p 66.50p 1577457
08/09/2022 65.00p 65.85p 62.65p 64.70p 1347099
07/09/2022 65.35p 65.90p 64.02p 65.65p 984527
06/09/2022 64.25p 66.80p 62.35p 65.30p 1595221
05/09/2022 65.50p 65.50p 61.25p 63.30p 1693320
02/09/2022 62.95p 64.70p 62.10p 64.10p 1537548
01/09/2022 62.00p 63.15p 60.30p 62.00p 3558349
31/08/2022 61.55p 64.00p 61.55p 63.70p 2140227
30/08/2022 61.20p 63.85p 60.55p 63.50p 3323621
29/08/2022 60.25p 61.05p 58.95p 61.00p 4469495
26/08/2022 60.25p 61.05p 58.95p 61.00p 4469495
25/08/2022 61.80p 62.70p 58.45p 58.90p 1745001
24/08/2022 59.35p 61.20p 59.30p 60.95p 1158572
23/08/2022 62.15p 62.95p 59.70p 60.50p 1675209
22/08/2022 64.50p 64.50p 62.70p 62.85p 2308920
19/08/2022 64.00p 64.60p 63.60p 64.10p 1837338
18/08/2022 65.00p 66.30p 63.50p 64.35p 1678428
17/08/2022 65.25p 67.15p 64.75p 65.85p 1746196
16/08/2022 66.50p 66.55p 65.35p 66.35p 2094256
15/08/2022 63.40p 66.25p 63.40p 66.25p 1030650
12/08/2022 65.00p 65.75p 64.45p 65.10p 955260
11/08/2022 65.15p 66.35p 64.35p 64.55p 1671417
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

*Close Price adjusted for both dividends and splits