Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2020 116.40p 117.00p 113.90p 116.30p 1807833
02/12/2020 112.90p 117.00p 112.90p 113.70p 1485384
01/12/2020 111.50p 115.80p 110.20p 115.30p 2248918
30/11/2020 112.20p 116.30p 110.40p 110.40p 2337508
27/11/2020 118.00p 118.00p 111.37p 115.00p 2495240
26/11/2020 116.60p 117.50p 113.00p 115.80p 1183019
25/11/2020 115.00p 117.30p 114.20p 115.70p 2105654
24/11/2020 116.70p 117.60p 113.40p 117.60p 1846354
23/11/2020 111.00p 115.20p 111.00p 114.00p 1712643
20/11/2020 112.30p 115.00p 112.00p 112.10p 1878178
19/11/2020 113.20p 115.00p 110.90p 111.20p 1685385
18/11/2020 111.00p 115.44p 111.00p 114.20p 1583755
17/11/2020 117.90p 117.90p 112.43p 113.70p 2193202
16/11/2020 119.30p 120.20p 115.10p 115.10p 2313908
13/11/2020 114.20p 119.00p 113.99p 117.60p 2130162
12/11/2020 119.80p 121.20p 114.30p 115.30p 2602305
10/11/2020 110.10p 118.60p 109.00p 117.70p 3955567
09/11/2020 103.70p 112.40p 103.06p 108.30p 2727077
06/11/2020 106.90p 107.40p 101.90p 102.20p 1228260
05/11/2020 102.20p 105.30p 101.20p 104.40p 1141056
04/11/2020 98.25p 103.10p 97.10p 101.50p 1356218
03/11/2020 97.80p 100.20p 97.70p 98.25p 1201406
02/11/2020 95.00p 97.80p 91.40p 96.85p 1686136
30/10/2020 94.65p 97.00p 94.10p 96.05p 2176287
29/10/2020 98.45p 98.45p 94.45p 95.85p 2851284
28/10/2020 98.95p 99.55p 95.10p 96.65p 2662004
27/10/2020 104.40p 106.80p 100.10p 100.40p 1870594
26/10/2020 106.10p 110.06p 104.90p 104.90p 1437676
23/10/2020 103.90p 110.10p 103.90p 108.50p 1033528
22/10/2020 105.40p 109.10p 104.96p 106.40p 1898286
21/10/2020 106.40p 110.56p 105.60p 107.70p 1522445
20/10/2020 101.10p 106.36p 101.10p 104.40p 1401624
19/10/2020 102.40p 105.90p 102.00p 103.00p 2233479
16/10/2020 102.40p 107.20p 102.40p 104.20p 2932999
15/10/2020 99.20p 103.20p 98.03p 101.10p 1700316
14/10/2020 99.25p 103.90p 99.25p 101.20p 1778009
13/10/2020 104.00p 104.00p 100.60p 101.40p 2401475
12/10/2020 98.65p 103.00p 98.65p 102.00p 2240283
09/10/2020 99.30p 101.70p 97.40p 99.90p 2437730
08/10/2020 99.50p 104.00p 99.50p 100.70p 1801547
07/10/2020 97.70p 101.90p 97.70p 99.30p 1262776
06/10/2020 94.15p 101.10p 94.15p 100.10p 1474000
05/10/2020 93.85p 96.95p 93.85p 95.95p 1377984
02/10/2020 92.20p 94.32p 91.70p 93.05p 1360905
01/10/2020 93.95p 95.20p 90.95p 93.10p 2806633
30/09/2020 89.85p 94.00p 89.11p 93.30p 1652414
29/09/2020 91.05p 94.10p 91.05p 92.05p 1081814
28/09/2020 90.55p 93.35p 90.15p 93.30p 814303
25/09/2020 87.80p 90.85p 87.80p 89.00p 1071961
24/09/2020 90.15p 92.85p 88.95p 89.80p 1450598
23/09/2020 91.15p 92.55p 89.80p 91.50p 1451935
22/09/2020 85.75p 91.60p 85.50p 89.85p 1299949
21/09/2020 95.75p 95.75p 85.45p 87.45p 2356805
18/09/2020 94.05p 96.70p 92.40p 93.85p 11804544
17/09/2020 92.05p 96.60p 92.05p 94.50p 2102101
16/09/2020 88.05p 93.95p 88.05p 93.80p 2536116
15/09/2020 86.95p 90.25p 85.95p 90.25p 1783657
14/09/2020 86.55p 87.55p 85.35p 87.50p 1494345
11/09/2020 88.00p 90.80p 86.05p 86.55p 2756433
10/09/2020 83.85p 92.05p 83.10p 87.95p 4500544
09/09/2020 80.10p 82.20p 77.95p 81.90p 2954474
08/09/2020 84.05p 84.05p 78.45p 79.95p 2454794
07/09/2020 84.55p 86.90p 80.80p 82.20p 1797810
04/09/2020 85.60p 87.49p 83.45p 83.75p 1816153
03/09/2020 89.05p 90.75p 87.55p 87.65p 1902788
02/09/2020 88.45p 91.90p 88.25p 88.60p 1306190
01/09/2020 91.40p 93.66p 88.25p 90.35p 2298830
31/08/2020 92.85p 96.20p 91.90p 92.35p 2390274
28/08/2020 92.85p 96.20p 91.90p 92.35p 2390274
27/08/2020 93.10p 96.20p 93.10p 94.45p 1799182
26/08/2020 91.25p 93.75p 88.75p 93.20p 2774687
25/08/2020 88.05p 92.00p 88.05p 89.20p 1096467
24/08/2020 88.70p 91.00p 85.65p 89.95p 971889
21/08/2020 86.25p 89.20p 86.25p 88.35p 957627
20/08/2020 86.55p 88.25p 85.30p 88.00p 1146866
19/08/2020 85.15p 88.17p 85.15p 87.50p 1297357
18/08/2020 86.00p 89.05p 85.50p 87.00p 1263714
17/08/2020 88.00p 89.10p 86.10p 87.10p 1017289
14/08/2020 93.20p 93.95p 87.35p 87.90p 1434139
13/08/2020 91.40p 95.20p 90.00p 91.05p 2501867
12/08/2020 87.15p 92.55p 86.80p 91.95p 3767366
11/08/2020 84.05p 89.90p 84.05p 87.75p 3307967
10/08/2020 84.85p 86.45p 83.29p 86.10p 2622025
07/08/2020 83.95p 84.20p 80.80p 82.85p 2252492
06/08/2020 83.10p 83.40p 80.55p 82.55p 1576280
05/08/2020 81.00p 83.70p 79.80p 83.15p 1621188
04/08/2020 74.35p 79.60p 74.35p 79.35p 2009273
03/08/2020 72.80p 75.40p 71.10p 74.50p 1684526
31/07/2020 74.20p 76.30p 73.50p 73.60p 2299277
30/07/2020 78.60p 79.05p 74.60p 75.10p 1635887
29/07/2020 78.00p 78.85p 75.90p 78.75p 1168517
28/07/2020 77.80p 79.05p 76.17p 78.30p 1407870
27/07/2020 77.50p 77.50p 74.10p 75.50p 2079187
24/07/2020 79.95p 79.95p 76.10p 77.45p 1326055
23/07/2020 81.20p 82.30p 77.80p 78.10p 2416491
22/07/2020 81.60p 83.75p 80.40p 80.75p 1565192
21/07/2020 81.80p 83.85p 80.65p 83.30p 2240722
20/07/2020 78.05p 81.50p 77.65p 79.90p 2841691
17/07/2020 80.00p 81.30p 77.45p 79.90p 1789377
16/07/2020 78.00p 81.50p 74.65p 81.50p 3321609
15/07/2020 87.40p 87.40p 76.35p 78.40p 5522807
14/07/2020 88.80p 89.15p 84.70p 86.50p 1632935
13/07/2020 88.00p 89.69p 85.70p 89.40p 1909299
10/07/2020 85.00p 87.55p 85.00p 87.05p 2260029
09/07/2020 87.45p 88.10p 85.70p 86.65p 2214523
08/07/2020 88.00p 88.00p 84.75p 85.55p 3697079
07/07/2020 87.55p 89.90p 87.25p 87.25p 2026371
06/07/2020 90.00p 92.15p 88.20p 89.45p 2207375
03/07/2020 92.00p 92.00p 87.80p 88.80p 2054713
02/07/2020 88.75p 92.35p 88.25p 90.55p 2198640
01/07/2020 92.00p 92.00p 87.76p 90.00p 2379134
30/06/2020 94.25p 94.25p 87.25p 89.85p 2557732
29/06/2020 92.75p 93.40p 90.17p 92.05p 3143903
26/06/2020 92.80p 93.80p 90.40p 90.55p 2149913
25/06/2020 91.00p 93.15p 89.85p 91.80p 1921096
24/06/2020 92.40p 93.25p 90.80p 91.00p 2308071
23/06/2020 91.05p 94.43p 90.00p 93.05p 1785134
22/06/2020 89.80p 94.30p 89.05p 92.05p 2045645
19/06/2020 91.55p 92.95p 88.86p 92.00p 7589744
18/06/2020 93.50p 93.50p 87.55p 89.95p 1937311
17/06/2020 90.65p 95.80p 89.90p 91.30p 1954814
16/06/2020 92.45p 95.00p 91.40p 91.95p 2199967
15/06/2020 89.80p 91.60p 87.50p 90.25p 2079190
12/06/2020 91.50p 93.33p 88.32p 92.00p 5078027
11/06/2020 90.95p 92.35p 87.34p 91.00p 3721794
10/06/2020 95.90p 99.45p 92.70p 94.00p 4727031
09/06/2020 97.65p 99.15p 92.50p 94.95p 4376506
08/06/2020 92.20p 99.80p 89.45p 97.65p 4973386
05/06/2020 83.70p 93.00p 83.03p 90.05p 6011003
04/06/2020 80.55p 83.70p 79.20p 81.75p 2696556
03/06/2020 79.60p 82.10p 78.40p 81.00p 3343164
02/06/2020 75.20p 80.05p 74.50p 78.35p 5189240
01/06/2020 77.15p 77.97p 73.58p 74.50p 2295896
29/05/2020 78.00p 78.85p 74.65p 75.35p 4775565
28/05/2020 78.25p 81.30p 75.07p 76.55p 4021024
27/05/2020 72.40p 77.20p 71.75p 76.75p 15399378
26/05/2020 71.55p 73.05p 69.80p 70.70p 10705911
25/05/2020 69.95p 70.30p 68.00p 68.50p 2809467
22/05/2020 69.95p 70.30p 68.00p 68.50p 2809467
21/05/2020 68.60p 71.89p 68.00p 70.50p 2587794
20/05/2020 69.05p 72.00p 68.50p 69.50p 2946083
19/05/2020 70.25p 73.65p 68.45p 70.00p 3999403
18/05/2020 75.70p 75.77p 71.40p 72.00p 10734506
15/05/2020 68.20p 72.75p 68.00p 72.75p 3624437
14/05/2020 69.00p 69.91p 64.85p 67.65p 2996761
13/05/2020 73.30p 73.30p 69.15p 69.15p 3026773
12/05/2020 72.40p 74.00p 71.30p 73.30p 2120287
11/05/2020 76.50p 79.05p 72.20p 74.20p 2688632
08/05/2020 70.70p 76.00p 70.70p 75.90p 2874314
07/05/2020 70.70p 76.00p 70.70p 75.90p 2874314
06/05/2020 72.85p 73.65p 68.51p 70.05p 10298360
05/05/2020 74.50p 78.40p 72.00p 73.55p 1780015
04/05/2020 76.05p 78.00p 73.55p 75.85p 2916622
01/05/2020 77.90p 79.60p 74.42p 76.00p 2810921
30/04/2020 81.60p 86.37p 75.45p 77.65p 6813428
29/04/2020 74.00p 83.58p 73.37p 80.95p 9022683
28/04/2020 67.00p 70.20p 66.45p 68.50p 2416880
27/04/2020 62.50p 67.00p 62.50p 67.00p 2896277
24/04/2020 65.40p 67.00p 62.01p 62.10p 4068285
23/04/2020 62.70p 69.38p 62.70p 67.00p 3722664
22/04/2020 65.90p 66.25p 62.70p 64.00p 13631796
21/04/2020 68.00p 69.15p 64.40p 64.40p 1955078
20/04/2020 68.40p 71.35p 66.70p 69.15p 3515758
17/04/2020 66.55p 70.45p 65.95p 67.40p 3107681
16/04/2020 70.05p 73.55p 64.35p 65.00p 3423463
15/04/2020 78.40p 80.15p 70.65p 70.65p 2046692
14/04/2020 79.15p 81.07p 77.22p 78.90p 3393544
09/04/2020 77.00p 82.75p 76.80p 79.20p 5071908
08/04/2020 75.45p 79.05p 73.30p 75.75p 2920237
07/04/2020 75.25p 83.16p 74.90p 77.30p 3243175
06/04/2020 67.15p 77.70p 66.65p 73.50p 4631156
03/04/2020 72.80p 72.80p 65.25p 65.25p 6998393
02/04/2020 77.25p 77.25p 69.85p 71.45p 5016870
01/04/2020 74.30p 77.25p 71.45p 75.50p 4631552
31/03/2020 72.04p 79.08p 70.12p 78.08p 4322290
30/03/2020 78.82p 81.14p 65.00p 70.34p 5863411
27/03/2020 89.20p 91.30p 78.50p 80.58p 3947536
26/03/2020 79.02p 90.72p 77.78p 90.72p 2886074
25/03/2020 79.90p 86.54p 76.46p 80.66p 3284621
24/03/2020 69.00p 78.30p 66.74p 78.00p 4982827
23/03/2020 68.28p 69.54p 62.40p 68.76p 4319268
20/03/2020 60.66p 73.66p 60.66p 70.68p 5413828
19/03/2020 68.36p 71.48p 53.50p 60.00p 8690784
18/03/2020 69.66p 74.44p 65.02p 68.50p 8540350
17/03/2020 65.00p 75.66p 64.69p 69.20p 6344143
16/03/2020 65.98p 66.54p 54.54p 62.46p 5162172
13/03/2020 79.44p 80.20p 68.70p 69.82p 4617956
12/03/2020 89.40p 89.40p 75.07p 76.78p 5180798
11/03/2020 99.22p 99.82p 91.18p 91.62p 2464731
10/03/2020 100.70p 101.40p 96.84p 97.30p 3192767
09/03/2020 104.45p 105.57p 98.30p 99.00p 3102563
06/03/2020 113.40p 114.05p 106.25p 108.10p 3230035
05/03/2020 119.10p 119.10p 114.60p 115.70p 2549953
04/03/2020 113.85p 118.10p 113.65p 116.75p 2819373
03/03/2020 120.45p 121.60p 114.70p 115.00p 2725714
02/03/2020 123.70p 124.33p 115.70p 118.95p 3291719
28/02/2020 120.50p 122.80p 119.45p 121.70p 4567612
27/02/2020 129.75p 129.75p 122.65p 125.00p 4422717
26/02/2020 131.00p 131.00p 126.50p 130.50p 2662745
25/02/2020 134.00p 135.16p 130.45p 131.00p 3024229

*Close Price adjusted for both dividends and splits