Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2019 127.15p 128.38p 124.35p 124.90p 1605496
10/05/2019 128.75p 131.32p 127.55p 128.70p 2575330
09/05/2019 132.80p 132.80p 128.70p 129.40p 1432463
08/05/2019 132.20p 134.22p 131.25p 132.10p 1974106
07/05/2019 133.15p 134.50p 131.40p 132.80p 4102779
03/05/2019 136.80p 137.60p 133.50p 134.65p 2423353
02/05/2019 141.80p 143.30p 136.25p 137.35p 2440534
01/05/2019 146.05p 146.45p 141.55p 141.55p 1065278
30/04/2019 147.15p 147.35p 142.25p 145.10p 1624882
29/04/2019 144.85p 148.17p 144.85p 145.95p 1194518
26/04/2019 146.85p 146.85p 145.15p 145.15p 2142598
25/04/2019 146.50p 148.30p 144.65p 145.45p 636774
24/04/2019 145.25p 148.22p 145.02p 147.00p 1342709
23/04/2019 149.05p 149.32p 145.35p 146.40p 1766753
18/04/2019 149.75p 150.38p 146.20p 149.50p 980654
17/04/2019 149.80p 150.15p 147.32p 150.00p 2768262
16/04/2019 146.00p 150.20p 145.65p 149.45p 1397433
15/04/2019 144.30p 149.20p 143.10p 146.35p 1321600
12/04/2019 143.95p 146.90p 142.85p 145.05p 2434547
11/04/2019 139.85p 145.60p 139.50p 144.70p 2398283
10/04/2019 138.55p 140.00p 136.45p 138.35p 1553285
09/04/2019 138.15p 141.25p 137.75p 139.65p 3382463
08/04/2019 143.65p 144.80p 139.95p 140.70p 2321048
05/04/2019 148.00p 149.35p 143.80p 143.80p 3378102
04/04/2019 145.60p 148.95p 145.25p 148.15p 2273826
03/04/2019 141.00p 147.15p 141.00p 147.00p 2569408
02/04/2019 144.55p 144.80p 138.00p 141.80p 2081157
01/04/2019 147.65p 147.65p 143.55p 144.75p 1761903
29/03/2019 146.55p 148.25p 145.15p 146.75p 1868402
28/03/2019 145.55p 146.35p 144.00p 145.55p 876450
27/03/2019 144.05p 146.15p 141.25p 145.60p 1659029
26/03/2019 142.30p 144.05p 139.55p 142.45p 1865694
25/03/2019 142.40p 144.55p 138.85p 141.45p 1943246
22/03/2019 143.25p 144.00p 140.95p 141.45p 1956340
21/03/2019 142.60p 143.67p 139.95p 142.55p 1934118
20/03/2019 146.20p 148.35p 142.70p 143.60p 1958896
19/03/2019 146.20p 147.25p 144.55p 146.90p 1919018
18/03/2019 146.60p 148.30p 144.90p 146.50p 2809312
15/03/2019 139.15p 147.35p 137.05p 147.35p 13259975
14/03/2019 132.05p 139.20p 132.05p 138.00p 2979931
13/03/2019 130.85p 133.10p 130.49p 132.95p 1811617
12/03/2019 129.20p 133.55p 128.95p 132.75p 2232259
11/03/2019 129.50p 129.80p 127.05p 128.75p 1363056
08/03/2019 130.00p 130.50p 127.25p 129.15p 1408521
07/03/2019 134.50p 134.50p 131.05p 131.40p 1951266
06/03/2019 135.75p 136.70p 134.55p 135.40p 1477699
05/03/2019 138.00p 139.20p 135.50p 137.00p 1561789
04/03/2019 137.00p 139.40p 136.67p 138.55p 2067679
01/03/2019 132.65p 138.00p 132.65p 136.45p 1957398
28/02/2019 131.75p 133.80p 129.75p 132.75p 1915286
27/02/2019 134.20p 135.85p 132.23p 132.80p 4428191
26/02/2019 132.00p 136.40p 131.25p 134.85p 7040728
25/02/2019 129.50p 131.90p 128.75p 130.80p 6864654
22/02/2019 130.90p 130.90p 127.90p 129.60p 3807274
21/02/2019 131.35p 133.60p 129.60p 131.40p 2371853
20/02/2019 132.20p 134.70p 129.87p 131.65p 5514306
19/02/2019 131.80p 133.35p 130.55p 133.00p 2011976
18/02/2019 132.80p 134.55p 128.75p 132.00p 1850625
15/02/2019 129.00p 131.80p 127.15p 130.50p 2522791
14/02/2019 133.45p 134.55p 130.65p 130.95p 1483636
13/02/2019 133.05p 133.90p 130.30p 132.75p 1792239
12/02/2019 131.00p 134.05p 130.68p 132.30p 1799771
11/02/2019 131.20p 131.97p 128.00p 130.80p 2068330
08/02/2019 130.40p 133.45p 128.77p 129.15p 1998188
07/02/2019 133.55p 133.80p 130.10p 130.10p 2092891
06/02/2019 132.95p 134.40p 131.80p 132.75p 1315058
05/02/2019 135.40p 136.25p 132.35p 134.20p 2379366
04/02/2019 139.45p 139.45p 133.10p 135.55p 2652528
01/02/2019 136.70p 139.85p 134.10p 139.45p 2778978
31/01/2019 142.65p 145.10p 136.67p 137.95p 3308992
30/01/2019 145.65p 146.45p 141.40p 144.05p 2986310
29/01/2019 144.70p 147.55p 142.85p 145.75p 4652242
28/01/2019 147.90p 156.00p 144.25p 144.35p 4369037
25/01/2019 140.00p 143.25p 137.30p 142.20p 2848821
24/01/2019 140.80p 143.37p 138.70p 139.35p 2732066
23/01/2019 141.70p 145.40p 137.55p 141.00p 3973042
22/01/2019 136.35p 145.05p 133.00p 142.95p 4787501
21/01/2019 134.70p 145.60p 131.85p 137.55p 5286586
18/01/2019 131.55p 135.85p 131.10p 135.35p 3079871
17/01/2019 126.35p 130.90p 126.35p 130.90p 2401564
16/01/2019 125.30p 128.20p 125.20p 127.75p 1608664
15/01/2019 129.45p 130.25p 124.65p 126.00p 2442788
14/01/2019 130.70p 133.15p 126.10p 128.45p 2610913
11/01/2019 128.05p 132.75p 128.05p 131.80p 2521322
10/01/2019 121.85p 128.40p 120.95p 127.00p 4317926
09/01/2019 116.80p 123.80p 116.80p 123.00p 3463883
08/01/2019 117.55p 120.59p 116.20p 116.45p 2144178
07/01/2019 119.35p 122.89p 116.80p 117.35p 3779817
04/01/2019 120.65p 121.00p 117.60p 118.65p 2882359
03/01/2019 118.60p 121.10p 118.60p 119.65p 2526742
02/01/2019 118.55p 120.97p 117.05p 120.00p 2107430
31/12/2018 120.85p 122.10p 119.67p 120.10p 678649
28/12/2018 117.50p 122.25p 116.20p 122.25p 2252314
27/12/2018 120.40p 122.85p 113.55p 116.20p 2411200
24/12/2018 124.95p 124.95p 121.75p 122.55p 693772
21/12/2018 126.10p 126.75p 123.65p 125.45p 6568199
20/12/2018 126.65p 129.25p 124.25p 125.15p 2781109
19/12/2018 131.15p 132.45p 128.67p 129.05p 2201273
18/12/2018 133.20p 136.42p 130.85p 132.15p 5412606
17/12/2018 136.25p 137.20p 129.90p 134.95p 3330399
14/12/2018 144.55p 145.25p 135.90p 137.00p 2868025
13/12/2018 144.70p 146.20p 140.05p 145.05p 3590873
12/12/2018 132.50p 142.75p 124.65p 142.00p 14553714
11/12/2018 151.00p 155.26p 147.55p 151.00p 2426232
10/12/2018 155.05p 155.85p 148.75p 148.95p 1547066
07/12/2018 158.25p 159.70p 156.35p 156.85p 1612288
06/12/2018 159.10p 160.83p 157.00p 157.45p 1874289
05/12/2018 160.80p 163.80p 158.40p 161.10p 1554675
04/12/2018 161.25p 163.20p 160.65p 160.65p 1367736
03/12/2018 163.25p 165.20p 160.05p 162.40p 1551663
30/11/2018 161.45p 163.65p 160.15p 161.70p 2160207
29/11/2018 163.70p 163.99p 159.65p 162.95p 6470880
28/11/2018 159.60p 164.00p 159.05p 162.00p 3505694
27/11/2018 160.75p 161.40p 159.10p 159.20p 2074429
26/11/2018 163.10p 164.25p 160.65p 161.50p 3086683
23/11/2018 162.80p 165.05p 161.15p 162.40p 1529123
22/11/2018 167.95p 168.60p 163.40p 163.40p 3561217
21/11/2018 167.75p 169.00p 164.20p 167.20p 2431140
20/11/2018 161.90p 168.70p 161.00p 165.75p 1943945
19/11/2018 160.00p 166.30p 159.80p 163.65p 1433403
16/11/2018 160.65p 163.10p 157.90p 161.55p 2587187
15/11/2018 166.95p 168.75p 157.95p 160.75p 2079533
14/11/2018 169.00p 171.05p 167.05p 167.05p 2246104
13/11/2018 168.00p 169.80p 168.00p 169.45p 1501611
12/11/2018 175.30p 176.45p 166.40p 169.00p 1667245
09/11/2018 175.00p 176.55p 171.90p 173.70p 1758610
08/11/2018 173.45p 176.05p 171.40p 175.30p 3368510
07/11/2018 172.70p 174.00p 170.65p 173.50p 1469722
06/11/2018 171.35p 172.00p 168.75p 172.00p 2579696
05/11/2018 177.60p 179.38p 170.70p 172.70p 2041511
02/11/2018 175.30p 180.60p 175.30p 178.55p 2447473
01/11/2018 168.25p 175.15p 168.25p 174.55p 2247239
31/10/2018 169.70p 171.60p 168.10p 169.45p 1667255
30/10/2018 165.05p 168.10p 163.95p 167.85p 1502145
29/10/2018 162.00p 167.45p 161.36p 166.15p 2030650
26/10/2018 159.70p 162.35p 158.80p 161.00p 1551705
25/10/2018 158.30p 162.50p 158.30p 160.70p 1609991
24/10/2018 158.10p 161.85p 156.82p 160.15p 1427646
23/10/2018 158.40p 159.30p 157.00p 158.30p 1920937
22/10/2018 158.15p 160.70p 157.81p 159.55p 1395036
19/10/2018 162.80p 162.80p 157.55p 157.55p 1637434
18/10/2018 162.90p 164.45p 160.55p 161.95p 2134846
17/10/2018 162.55p 162.85p 160.10p 161.65p 1564760
16/10/2018 159.55p 161.40p 158.92p 161.35p 2474937
15/10/2018 158.55p 159.10p 155.60p 158.80p 2160429
12/10/2018 158.15p 162.50p 157.65p 160.75p 2411807
11/10/2018 156.30p 159.15p 155.75p 157.15p 2121712
10/10/2018 157.55p 162.50p 155.10p 159.25p 3438333
09/10/2018 154.60p 156.80p 152.00p 153.50p 1663021
08/10/2018 154.65p 157.75p 154.60p 155.55p 1858536
05/10/2018 156.65p 157.25p 154.15p 155.00p 4064949
04/10/2018 158.65p 160.05p 155.30p 157.50p 3734270
03/10/2018 162.15p 164.45p 160.00p 160.15p 1604529
02/10/2018 167.10p 167.92p 160.35p 160.80p 2851762
01/10/2018 170.70p 171.60p 167.25p 167.60p 4138973
28/09/2018 171.00p 171.86p 169.55p 169.65p 2920811
27/09/2018 169.95p 172.90p 167.20p 171.75p 3176218
26/09/2018 169.15p 170.47p 168.10p 169.80p 2466558
25/09/2018 170.25p 170.95p 168.00p 168.50p 2840260
24/09/2018 170.30p 173.70p 169.60p 170.25p 3671190
21/09/2018 170.85p 174.85p 169.15p 171.85p 11276909
20/09/2018 169.45p 172.89p 168.80p 169.80p 4620243
19/09/2018 162.00p 169.89p 161.85p 168.20p 4908571
18/09/2018 163.20p 166.80p 161.45p 163.15p 4091142
17/09/2018 161.80p 164.30p 161.25p 162.10p 6188252
14/09/2018 162.80p 163.20p 160.75p 161.75p 4515069
13/09/2018 160.95p 161.35p 159.15p 160.90p 2827393
12/09/2018 160.80p 162.55p 159.90p 161.65p 5445543
11/09/2018 163.25p 164.20p 159.75p 161.00p 3678624
10/09/2018 160.00p 163.90p 160.00p 162.95p 4543939
07/09/2018 162.45p 163.24p 158.50p 161.70p 4636012
06/09/2018 161.70p 169.70p 159.45p 161.55p 6725729
05/09/2018 162.70p 168.45p 162.55p 164.15p 4857408
04/09/2018 167.55p 169.35p 161.05p 163.15p 4967165
03/09/2018 165.55p 170.20p 164.83p 167.05p 4134841
31/08/2018 164.80p 169.95p 163.75p 165.30p 3785870
30/08/2018 169.15p 169.15p 164.10p 164.45p 2951944
29/08/2018 172.65p 172.65p 165.11p 168.50p 3600658
28/08/2018 168.70p 171.75p 168.30p 170.35p 3424808
24/08/2018 166.40p 170.35p 166.35p 167.60p 2363569
23/08/2018 163.05p 168.05p 161.93p 167.40p 2903366
22/08/2018 169.45p 171.80p 168.09p 169.55p 3456943
21/08/2018 167.95p 170.90p 166.75p 169.20p 4276526
20/08/2018 168.70p 170.15p 167.05p 168.70p 2123291
17/08/2018 167.55p 170.30p 164.90p 167.90p 2509758
16/08/2018 167.90p 171.05p 167.55p 168.55p 2119808
15/08/2018 168.30p 169.25p 164.96p 166.25p 3459762
14/08/2018 171.50p 172.70p 166.40p 166.75p 2716806
13/08/2018 174.40p 176.66p 168.55p 170.05p 3088026
10/08/2018 178.85p 180.45p 175.65p 175.95p 2607857
09/08/2018 176.80p 180.70p 175.00p 179.80p 2845049
08/08/2018 175.05p 177.95p 173.00p 177.75p 2705457
07/08/2018 169.40p 175.03p 169.40p 174.00p 2118435
06/08/2018 170.30p 171.48p 169.50p 170.35p 4005561
03/08/2018 171.80p 172.70p 170.25p 171.00p 2108371
02/08/2018 171.30p 172.65p 170.00p 170.00p 3065891
01/08/2018 176.85p 176.85p 171.55p 172.40p 3143231
31/07/2018 175.05p 177.70p 174.30p 176.90p 2730619
30/07/2018 178.10p 179.35p 175.88p 176.10p 2753708
27/07/2018 175.55p 179.20p 171.00p 179.20p 3888158

*Close Price adjusted for both dividends and splits