Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2018 178.05p 179.85p 177.25p 178.60p 2431584
25/07/2018 180.20p 180.80p 176.01p 177.65p 2258571
24/07/2018 176.80p 180.80p 176.75p 179.30p 2944468
23/07/2018 179.65p 180.20p 176.15p 176.30p 2287490
20/07/2018 180.25p 181.35p 178.10p 179.75p 2854584
19/07/2018 182.00p 183.65p 179.85p 180.90p 4411312
18/07/2018 182.85p 183.65p 180.25p 182.35p 3285233
17/07/2018 183.20p 183.55p 179.30p 181.40p 3291027
16/07/2018 190.85p 190.85p 182.20p 183.25p 3770152
13/07/2018 187.40p 195.00p 187.40p 190.10p 7782975
12/07/2018 187.25p 187.25p 182.80p 186.35p 2406838
11/07/2018 188.05p 190.10p 183.85p 186.20p 2824132
10/07/2018 189.50p 190.65p 187.55p 189.40p 2043285
09/07/2018 185.60p 189.45p 184.86p 189.05p 3505606
06/07/2018 187.00p 189.25p 182.75p 183.85p 3879281
05/07/2018 186.00p 189.30p 185.60p 187.70p 3086207
04/07/2018 184.75p 187.85p 183.40p 186.20p 3173369
03/07/2018 188.05p 191.00p 184.15p 184.70p 4740748
02/07/2018 185.40p 189.30p 183.85p 187.00p 4236145
29/06/2018 188.80p 189.95p 186.30p 186.60p 3633821
28/06/2018 188.90p 191.55p 186.60p 187.75p 4190327
27/06/2018 194.90p 194.90p 186.05p 189.60p 5006435
26/06/2018 199.70p 200.00p 193.05p 193.80p 5133148
25/06/2018 196.70p 201.80p 195.76p 199.90p 3889299
22/06/2018 195.05p 199.25p 194.10p 197.00p 11322774
21/06/2018 195.40p 200.40p 193.50p 195.25p 8216250
20/06/2018 198.00p 198.40p 190.75p 190.75p 5720049
19/06/2018 194.15p 197.55p 192.40p 197.00p 3900112
18/06/2018 194.55p 197.40p 193.00p 196.25p 1940575
15/06/2018 200.30p 200.30p 192.80p 195.20p 7275485
14/06/2018 190.00p 200.40p 189.40p 200.10p 5461479
13/06/2018 194.10p 194.10p 185.10p 192.30p 7461839
12/06/2018 195.15p 199.50p 194.17p 197.75p 3679780
11/06/2018 194.70p 196.33p 193.25p 194.85p 2497371
08/06/2018 193.35p 193.95p 189.65p 193.50p 3020769
07/06/2018 197.95p 197.95p 193.40p 194.50p 3918965
06/06/2018 192.25p 195.95p 189.15p 195.15p 4779137
05/06/2018 194.05p 194.05p 189.05p 191.50p 4430338
04/06/2018 192.10p 192.10p 187.20p 191.65p 5824627
01/06/2018 190.70p 196.70p 185.00p 190.00p 7873239
31/05/2018 182.20p 191.20p 180.55p 185.00p 7541655
30/05/2018 184.35p 185.75p 178.55p 181.00p 9887320
29/05/2018 178.00p 195.65p 170.00p 185.00p 19050444
25/05/2018 229.50p 234.19p 229.04p 233.40p 2633570
24/05/2018 231.10p 231.10p 227.00p 227.30p 4813280
23/05/2018 233.70p 235.00p 227.60p 231.30p 2816136
22/05/2018 233.60p 235.75p 230.40p 234.70p 5344941
21/05/2018 230.20p 235.10p 228.20p 233.60p 4072505
18/05/2018 228.00p 231.10p 226.70p 229.30p 4618380
17/05/2018 222.60p 229.20p 222.00p 227.90p 6168966
16/05/2018 223.30p 228.00p 221.60p 222.40p 2943647
15/05/2018 225.00p 226.70p 220.60p 223.40p 3889184
14/05/2018 222.80p 225.01p 222.20p 224.80p 3513528
11/05/2018 222.00p 223.90p 219.70p 222.90p 3810735
10/05/2018 222.20p 226.70p 218.90p 221.40p 3335026
09/05/2018 219.40p 221.70p 217.40p 221.60p 3485478
08/05/2018 215.00p 219.40p 213.50p 219.30p 4936352
04/05/2018 204.90p 218.90p 204.15p 214.20p 7752528
03/05/2018 204.00p 206.30p 202.60p 204.00p 3579441
02/05/2018 203.40p 207.00p 200.20p 203.60p 3377363
01/05/2018 203.50p 204.50p 201.90p 202.50p 1267722
30/04/2018 201.50p 203.90p 192.80p 203.00p 5818938
27/04/2018 205.00p 205.40p 202.80p 204.10p 1801300
26/04/2018 200.90p 204.00p 199.80p 203.50p 2309695
25/04/2018 200.10p 200.30p 197.00p 199.55p 5056882
24/04/2018 206.10p 207.02p 200.50p 201.00p 3436606
23/04/2018 210.60p 211.40p 206.80p 208.20p 3824502
20/04/2018 210.40p 213.60p 208.60p 210.20p 3174396
19/04/2018 208.70p 211.30p 206.30p 209.80p 3765797
18/04/2018 204.50p 209.10p 203.62p 208.70p 4048709
17/04/2018 198.35p 204.50p 198.22p 204.00p 7458140
16/04/2018 200.10p 201.00p 196.30p 198.30p 2480539
13/04/2018 200.00p 200.59p 197.10p 199.70p 3504375
12/04/2018 192.00p 200.20p 191.32p 199.20p 4746045
11/04/2018 190.95p 194.40p 189.75p 192.00p 3048329
10/04/2018 193.20p 193.25p 189.68p 192.00p 3572429
09/04/2018 198.00p 198.29p 191.95p 192.00p 3478077
06/04/2018 196.00p 200.20p 193.91p 197.20p 13971620
05/04/2018 194.40p 198.95p 193.55p 197.15p 4605729
04/04/2018 189.00p 193.40p 188.85p 191.95p 4764722
03/04/2018 185.65p 190.90p 182.65p 189.20p 7196476
29/03/2018 183.70p 187.80p 183.15p 186.55p 4043651
28/03/2018 179.05p 183.50p 176.31p 183.50p 3667238
27/03/2018 179.15p 182.40p 177.10p 180.00p 2439979
26/03/2018 178.80p 181.30p 177.00p 177.35p 3043404
23/03/2018 171.85p 178.95p 170.65p 178.00p 4302021
22/03/2018 176.50p 177.85p 172.30p 173.20p 2649347
21/03/2018 181.70p 181.70p 174.50p 176.90p 4782783
20/03/2018 188.35p 188.50p 181.65p 182.00p 3413495
19/03/2018 188.90p 189.75p 185.95p 188.15p 4564717
16/03/2018 188.80p 189.35p 186.75p 189.00p 12333468
15/03/2018 188.00p 190.60p 184.20p 189.15p 4418384
14/03/2018 183.75p 189.35p 182.02p 186.60p 4745877
13/03/2018 186.40p 187.65p 184.00p 184.20p 5051306
12/03/2018 189.65p 191.35p 185.95p 186.55p 3462747
09/03/2018 189.95p 191.15p 187.85p 188.30p 4222777
08/03/2018 192.20p 192.60p 184.95p 190.30p 7377186
07/03/2018 194.85p 196.35p 191.50p 192.15p 2829804
06/03/2018 191.85p 196.25p 190.90p 194.90p 2667326
05/03/2018 190.25p 191.10p 186.05p 190.90p 3048041
02/03/2018 192.65p 194.45p 189.25p 190.10p 2625950
01/03/2018 197.00p 197.00p 192.30p 193.80p 3949673
28/02/2018 195.20p 198.45p 194.00p 196.60p 4182938
27/02/2018 195.50p 199.85p 190.15p 195.20p 4068376
26/02/2018 197.55p 198.65p 193.65p 194.00p 1895196
23/02/2018 195.05p 198.75p 193.65p 196.45p 3535857
22/02/2018 193.65p 195.15p 191.80p 194.10p 3257594
21/02/2018 197.55p 197.55p 191.75p 195.00p 6136626
20/02/2018 197.35p 200.70p 196.40p 197.65p 2466031
19/02/2018 199.35p 201.50p 196.55p 196.70p 2353189
16/02/2018 196.55p 201.00p 194.70p 200.20p 2193428
15/02/2018 197.80p 200.60p 194.95p 195.40p 3682359
14/02/2018 193.90p 197.25p 192.55p 196.35p 2952163
13/02/2018 193.25p 195.60p 192.35p 193.15p 2372405
12/02/2018 194.15p 194.50p 191.20p 191.20p 2785644
09/02/2018 191.20p 196.60p 190.30p 191.95p 4059046
08/02/2018 194.75p 198.00p 191.45p 191.60p 2309945
07/02/2018 191.50p 196.20p 189.55p 195.30p 3888014
06/02/2018 184.30p 192.15p 182.00p 189.55p 7811451
05/02/2018 189.90p 191.75p 187.25p 189.85p 5106931
02/02/2018 196.00p 197.45p 189.50p 191.85p 4755071
01/02/2018 196.15p 198.05p 195.50p 196.50p 3877884
31/01/2018 198.60p 199.10p 195.20p 195.70p 3215136
30/01/2018 202.70p 203.30p 197.75p 199.00p 4242019
29/01/2018 206.70p 206.70p 203.05p 203.20p 2846760
26/01/2018 202.90p 208.10p 201.40p 204.70p 5625873
25/01/2018 205.60p 206.15p 198.85p 202.50p 4249578
24/01/2018 204.00p 205.80p 200.50p 205.00p 11412705
23/01/2018 201.20p 207.10p 197.55p 207.10p 7502742
22/01/2018 187.60p 202.00p 187.60p 200.80p 11804080
19/01/2018 193.90p 193.90p 185.65p 187.95p 7270068
18/01/2018 196.50p 198.85p 193.01p 194.90p 4771057
17/01/2018 198.45p 198.45p 193.85p 196.75p 4146404
16/01/2018 201.50p 202.30p 198.05p 199.10p 3385225
15/01/2018 201.70p 204.11p 199.65p 201.00p 3637045
12/01/2018 199.30p 202.50p 199.20p 201.20p 4424240
11/01/2018 202.10p 202.30p 198.25p 199.20p 4931997
10/01/2018 202.90p 204.00p 201.01p 202.50p 3860438
09/01/2018 202.80p 204.73p 202.00p 203.30p 5952130
08/01/2018 203.00p 203.80p 201.10p 201.80p 5829610
05/01/2018 201.80p 204.00p 199.95p 203.00p 4477739
04/01/2018 204.00p 204.00p 199.30p 201.40p 7458885
03/01/2018 204.00p 204.10p 200.72p 203.10p 3940801
02/01/2018 199.00p 204.00p 199.00p 203.00p 3839341
29/12/2017 199.50p 202.50p 197.93p 199.00p 2631914
28/12/2017 199.40p 201.30p 195.20p 200.00p 3381386
27/12/2017 199.10p 202.30p 197.60p 201.00p 6114270
22/12/2017 198.00p 200.30p 197.10p 200.00p 4104725
21/12/2017 193.80p 199.70p 190.50p 198.00p 6663161
20/12/2017 191.90p 194.20p 190.70p 193.50p 4508072
19/12/2017 193.90p 193.90p 189.90p 192.60p 6251531
18/12/2017 189.90p 193.40p 189.10p 192.20p 6099463
15/12/2017 189.90p 190.90p 184.14p 189.60p 10496018
14/12/2017 181.40p 190.50p 179.30p 190.00p 11902488
13/12/2017 164.80p 182.00p 164.80p 181.60p 15919395
12/12/2017 168.40p 169.80p 165.80p 167.40p 8420080
11/12/2017 168.80p 169.60p 164.90p 168.00p 7084329
08/12/2017 164.70p 169.62p 163.30p 168.10p 7743658
07/12/2017 164.80p 167.10p 159.70p 165.10p 8987741
06/12/2017 161.20p 165.80p 159.20p 164.40p 8227133
05/12/2017 165.90p 167.40p 160.10p 161.40p 6436072
04/12/2017 164.20p 165.90p 160.50p 165.50p 9011128
01/12/2017 159.00p 163.81p 156.90p 162.70p 11473801
30/11/2017 164.80p 165.30p 155.30p 158.90p 79536672
29/11/2017 153.30p 165.50p 152.57p 164.60p 12730607
28/11/2017 153.90p 155.30p 151.20p 154.00p 10592184
27/11/2017 155.10p 158.50p 153.60p 157.30p 6794090
24/11/2017 157.70p 157.70p 154.70p 155.80p 3150193
23/11/2017 156.00p 160.20p 154.60p 157.50p 5871676
22/11/2017 152.90p 157.20p 152.00p 156.70p 6373334
21/11/2017 156.60p 156.60p 150.78p 152.50p 7799848
20/11/2017 153.40p 156.80p 154.00p 156.10p 6922584
17/11/2017 153.20p 154.10p 149.22p 152.80p 12391694
16/11/2017 149.40p 157.40p 149.40p 153.90p 8872178
15/11/2017 149.70p 151.60p 148.60p 149.10p 7953843
14/11/2017 149.00p 150.90p 146.10p 149.90p 8406213
13/11/2017 152.10p 152.50p 145.72p 149.50p 8679796
10/11/2017 155.50p 155.50p 150.60p 152.00p 8769602
09/11/2017 156.20p 159.30p 152.40p 154.80p 19603796
08/11/2017 156.20p 156.90p 151.90p 152.50p 8848763
07/11/2017 161.40p 161.40p 154.91p 156.60p 16058835
06/11/2017 162.10p 164.30p 160.80p 161.30p 6989454
03/11/2017 168.20p 169.66p 162.70p 163.00p 13443763
02/11/2017 169.00p 172.20p 167.70p 168.10p 10529294
01/11/2017 173.80p 174.05p 168.20p 169.00p 6954938
31/10/2017 175.30p 176.80p 173.38p 173.40p 4518280
30/10/2017 176.40p 177.30p 172.00p 174.70p 8563372
27/10/2017 179.50p 179.60p 175.40p 177.50p 3546902
26/10/2017 183.10p 183.10p 177.60p 178.50p 4779096
25/10/2017 180.90p 184.30p 180.10p 182.10p 5296540
24/10/2017 181.60p 182.90p 180.10p 180.10p 4319880
23/10/2017 184.20p 184.92p 180.90p 182.10p 4913479
20/10/2017 185.70p 189.60p 184.00p 185.00p 5606561
19/10/2017 188.70p 188.80p 183.10p 184.10p 5020296
18/10/2017 182.20p 190.00p 181.30p 189.60p 6479326
17/10/2017 183.70p 184.50p 181.20p 182.50p 5727831
16/10/2017 187.90p 188.47p 182.90p 183.30p 11038504
13/10/2017 190.00p 191.50p 187.20p 187.20p 5014928
12/10/2017 194.10p 194.50p 189.20p 189.40p 5722836
11/10/2017 194.10p 195.30p 191.80p 193.60p 5095231

*Close Price adjusted for both dividends and splits