Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
02/11/2021 121.30p 124.80p 121.30p 121.60p 4017665
01/11/2021 121.10p 124.70p 121.10p 124.00p 2367599
29/10/2021 121.80p 122.20p 120.40p 121.40p 4308579
28/10/2021 125.00p 126.20p 121.80p 121.80p 2531199
27/10/2021 124.80p 126.20p 124.10p 125.30p 1486721
26/10/2021 122.00p 125.86p 122.00p 125.30p 1047931
25/10/2021 122.10p 125.70p 122.10p 124.40p 2385971
22/10/2021 126.80p 126.80p 121.90p 122.70p 2430944
21/10/2021 127.20p 127.20p 122.90p 122.90p 4109392
20/10/2021 127.60p 127.60p 123.66p 124.20p 1252091
19/10/2021 127.00p 127.00p 124.00p 124.00p 1806366
18/10/2021 123.70p 124.80p 123.30p 124.20p 6909713
15/10/2021 120.80p 124.20p 120.80p 123.50p 1869812
14/10/2021 126.30p 126.30p 122.50p 123.10p 1057022
13/10/2021 122.10p 123.90p 120.44p 123.70p 2154191
12/10/2021 118.90p 123.40p 118.90p 121.90p 1635422
11/10/2021 122.00p 122.00p 119.00p 120.70p 5874857
08/10/2021 125.60p 125.60p 115.60p 119.40p 4521728
07/10/2021 125.40p 126.28p 122.90p 123.10p 3292066
06/10/2021 121.60p 124.50p 121.00p 123.20p 6444975
05/10/2021 121.00p 126.70p 121.00p 124.30p 3094129
04/10/2021 123.60p 124.60p 121.50p 122.60p 3951267
01/10/2021 131.00p 131.20p 120.30p 122.00p 11491567
30/09/2021 136.30p 137.00p 132.70p 133.50p 5361542
29/09/2021 136.10p 136.10p 132.80p 134.60p 2259085
28/09/2021 133.80p 134.50p 129.90p 132.20p 6016430
27/09/2021 135.60p 136.90p 133.50p 134.30p 1951336
24/09/2021 141.50p 141.50p 134.10p 134.30p 4622879
23/09/2021 136.80p 142.35p 136.80p 139.60p 3113837
22/09/2021 132.00p 137.60p 132.00p 137.00p 1492055
21/09/2021 133.50p 135.95p 131.00p 132.50p 2079681
20/09/2021 131.40p 131.50p 128.70p 130.40p 3131306
17/09/2021 136.40p 136.40p 131.30p 131.30p 4464873
16/09/2021 141.50p 135.30p 135.30p 135.30p 0

*Close Price adjusted for both dividends and splits