Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2016 345.10p 349.60p 344.84p 349.60p 1888752
21/12/2016 343.50p 346.40p 339.60p 344.90p 2588212
20/12/2016 345.50p 347.40p 339.40p 343.10p 3327043
19/12/2016 345.40p 348.60p 341.40p 344.80p 2819715
16/12/2016 345.00p 346.09p 335.50p 344.10p 5594173
15/12/2016 342.40p 348.30p 333.30p 345.90p 6977850
14/12/2016 370.10p 373.28p 339.20p 342.60p 10382112
13/12/2016 359.20p 367.70p 350.53p 366.70p 3883559
12/12/2016 367.20p 368.90p 354.00p 356.60p 4309443
09/12/2016 356.50p 360.80p 353.60p 360.20p 3129979
08/12/2016 356.80p 359.80p 352.30p 354.10p 2640691
07/12/2016 353.90p 358.20p 353.10p 358.00p 2662697
06/12/2016 344.50p 351.81p 341.50p 351.70p 2740821
05/12/2016 347.10p 347.60p 340.20p 342.00p 2927411
02/12/2016 340.50p 347.60p 336.10p 346.30p 3206464
01/12/2016 335.90p 344.40p 332.70p 344.40p 4221707
30/11/2016 336.80p 336.80p 329.20p 331.80p 3739106
29/11/2016 328.50p 335.99p 326.79p 335.40p 5236008
28/11/2016 332.70p 334.82p 325.20p 329.50p 1541485
25/11/2016 333.90p 335.25p 328.80p 332.00p 1293374
24/11/2016 335.70p 336.50p 330.10p 332.10p 1672831
23/11/2016 340.00p 343.30p 332.30p 333.30p 2128196
22/11/2016 335.50p 341.60p 335.40p 338.20p 2501416
21/11/2016 342.10p 342.10p 333.30p 334.00p 2921929
18/11/2016 338.00p 344.60p 335.30p 340.20p 4309433
17/11/2016 328.00p 337.30p 328.00p 336.80p 2750707
16/11/2016 334.50p 335.60p 327.00p 330.80p 1968750
15/11/2016 338.20p 341.00p 329.57p 335.20p 2799632
14/11/2016 330.10p 339.20p 327.60p 336.80p 4556939
11/11/2016 323.70p 331.70p 321.80p 326.50p 3989054
10/11/2016 324.70p 339.50p 319.60p 321.90p 5828384
09/11/2016 311.30p 324.60p 305.80p 321.50p 5204127
08/11/2016 321.20p 326.30p 317.80p 320.10p 4727295
07/11/2016 331.40p 331.40p 321.00p 322.30p 3940207
04/11/2016 341.10p 346.10p 322.80p 323.70p 5126402
03/11/2016 328.10p 348.40p 324.08p 341.50p 7328903
02/11/2016 321.50p 327.10p 316.39p 326.40p 4601072
01/11/2016 314.80p 325.10p 314.40p 324.00p 3045681
31/10/2016 317.90p 318.80p 311.08p 314.70p 3579308
28/10/2016 314.00p 320.70p 307.73p 319.40p 6065601
27/10/2016 319.80p 322.41p 314.50p 315.50p 3226168
26/10/2016 321.30p 324.20p 318.90p 321.20p 3893276
25/10/2016 329.00p 329.10p 321.50p 323.00p 3495048
24/10/2016 332.90p 335.50p 327.00p 327.00p 2112408
21/10/2016 334.10p 336.10p 331.00p 331.00p 2664020
20/10/2016 336.10p 339.66p 333.40p 334.30p 2248515
19/10/2016 334.60p 339.55p 328.50p 336.60p 3599461
18/10/2016 323.60p 340.10p 323.60p 334.00p 4526537
17/10/2016 329.80p 330.40p 322.20p 323.90p 4418819
14/10/2016 327.50p 334.30p 327.20p 330.00p 4554713
13/10/2016 332.00p 332.60p 324.40p 327.60p 5530676
12/10/2016 342.50p 344.90p 333.20p 333.30p 3993594
11/10/2016 338.30p 346.57p 332.60p 342.00p 5953637
10/10/2016 340.00p 346.57p 334.20p 337.90p 5864532
07/10/2016 363.90p 363.90p 340.10p 341.10p 6175914
06/10/2016 367.00p 367.10p 360.90p 362.80p 3813028
05/10/2016 372.20p 373.00p 365.47p 365.50p 4400782
04/10/2016 370.60p 378.70p 369.21p 374.50p 5412937
03/10/2016 366.60p 375.90p 363.80p 370.90p 3142000
30/09/2016 360.90p 368.84p 357.80p 368.50p 5017111
29/09/2016 367.00p 368.70p 360.70p 365.00p 5481519
28/09/2016 357.40p 368.90p 355.30p 365.70p 3592577
27/09/2016 364.80p 367.73p 354.60p 356.60p 3803154
26/09/2016 372.50p 374.10p 360.34p 360.70p 3704259
23/09/2016 368.10p 376.90p 368.00p 373.20p 3774984
22/09/2016 365.20p 370.40p 364.50p 367.70p 1595376
21/09/2016 368.50p 371.70p 362.60p 363.30p 3815491
20/09/2016 366.80p 371.30p 365.30p 365.30p 1881774
19/09/2016 366.30p 366.80p 363.40p 366.50p 2637555
16/09/2016 367.70p 370.10p 361.60p 362.10p 5072865
15/09/2016 366.30p 372.70p 361.80p 367.60p 3870454
14/09/2016 373.10p 375.10p 365.80p 365.80p 2237581
13/09/2016 375.10p 379.10p 370.60p 372.50p 2776957
12/09/2016 377.80p 377.80p 370.90p 372.70p 3392642
09/09/2016 388.00p 389.20p 380.50p 382.60p 2588319
08/09/2016 380.00p 391.20p 379.30p 389.00p 5510266
07/09/2016 382.00p 382.00p 372.40p 374.20p 3323918
06/09/2016 375.80p 382.80p 372.80p 380.10p 2545732
05/09/2016 380.60p 382.78p 374.50p 376.10p 1609569
02/09/2016 378.80p 380.80p 367.79p 378.70p 3224209
01/09/2016 372.20p 383.80p 372.20p 377.20p 3159881
31/08/2016 366.80p 377.70p 366.80p 370.70p 5070801
30/08/2016 369.20p 372.90p 367.10p 368.40p 2190587
26/08/2016 375.80p 376.60p 371.38p 371.40p 1818818
25/08/2016 377.10p 386.15p 373.00p 374.30p 2675627
24/08/2016 383.00p 387.10p 380.36p 387.00p 2488482
23/08/2016 376.20p 384.60p 374.70p 384.60p 2690432
22/08/2016 368.00p 378.50p 366.78p 375.90p 2822451
19/08/2016 369.00p 371.50p 363.20p 369.40p 2181277
18/08/2016 368.10p 373.20p 365.40p 370.00p 2458991
17/08/2016 364.30p 367.90p 360.60p 364.70p 2486990
16/08/2016 364.80p 369.60p 363.00p 363.00p 2714716
15/08/2016 368.90p 368.90p 364.00p 367.70p 3432441
12/08/2016 359.80p 369.20p 359.80p 367.50p 2696072
11/08/2016 362.40p 363.30p 356.00p 359.60p 2592329
10/08/2016 358.00p 363.30p 357.65p 361.10p 2255633
09/08/2016 352.20p 362.10p 350.12p 359.90p 3169314
08/08/2016 343.70p 353.90p 342.90p 352.90p 3167257
05/08/2016 334.50p 346.00p 333.30p 346.00p 4627170
04/08/2016 339.00p 349.30p 336.80p 342.80p 3037825
03/08/2016 341.20p 344.50p 336.20p 338.10p 2011359
02/08/2016 343.70p 344.20p 337.50p 341.50p 1894365
01/08/2016 352.60p 353.20p 340.60p 345.20p 1863485
29/07/2016 347.30p 351.40p 347.30p 349.50p 2327082
28/07/2016 353.30p 353.90p 344.70p 346.10p 3109503
27/07/2016 338.90p 353.80p 337.77p 352.40p 3097247
26/07/2016 345.10p 345.10p 336.10p 336.10p 2732839
25/07/2016 339.60p 345.70p 336.90p 343.60p 2742168
22/07/2016 341.70p 344.10p 337.30p 338.10p 3152988
21/07/2016 348.10p 348.72p 340.50p 340.60p 4370879
20/07/2016 342.30p 355.40p 338.90p 348.50p 4472011
19/07/2016 331.80p 343.70p 329.20p 341.80p 5220666
18/07/2016 327.00p 335.50p 323.70p 333.00p 8967720
15/07/2016 330.00p 332.00p 323.80p 327.90p 3423602
14/07/2016 329.70p 333.90p 326.30p 329.90p 3800616
13/07/2016 329.00p 335.60p 327.03p 327.30p 6726018
12/07/2016 319.70p 338.15p 319.19p 329.20p 4403013
11/07/2016 308.90p 325.60p 304.00p 319.20p 8869273
08/07/2016 297.00p 320.40p 297.00p 315.30p 7993509
07/07/2016 284.30p 300.19p 278.10p 298.00p 10444669
06/07/2016 286.20p 286.20p 276.20p 281.60p 5783076
05/07/2016 310.20p 311.49p 286.20p 286.70p 7269539
04/07/2016 325.70p 326.60p 310.00p 310.00p 4298155
01/07/2016 323.10p 330.33p 320.00p 322.80p 3952444
30/06/2016 337.50p 337.80p 317.80p 320.00p 10429651
29/06/2016 350.00p 350.00p 328.00p 335.40p 8798139
28/06/2016 335.00p 349.60p 333.80p 342.00p 7328869
27/06/2016 364.20p 366.50p 324.50p 330.00p 10688407
24/06/2016 255.00p 381.90p 242.00p 371.00p 22769026
23/06/2016 427.00p 434.40p 423.20p 427.10p 2434536
22/06/2016 424.90p 426.90p 417.80p 423.70p 2401558
21/06/2016 418.30p 421.50p 415.80p 418.60p 4904323
20/06/2016 404.60p 420.70p 402.30p 420.60p 2989406
17/06/2016 393.70p 396.90p 391.40p 396.20p 4386175
16/06/2016 391.80p 395.40p 387.30p 390.10p 3252233
15/06/2016 397.90p 399.80p 395.90p 396.50p 3023475
14/06/2016 403.10p 406.20p 394.00p 394.70p 4021802
13/06/2016 410.00p 410.41p 405.10p 405.10p 1447317
10/06/2016 422.50p 422.50p 411.20p 412.40p 2308197
09/06/2016 426.00p 426.46p 420.90p 422.60p 2462174
08/06/2016 430.40p 431.70p 421.90p 423.00p 2281200
07/06/2016 434.60p 435.78p 432.50p 432.50p 1466703
06/06/2016 432.50p 435.00p 429.10p 432.50p 2505354
03/06/2016 432.50p 433.40p 426.90p 432.40p 2077329
02/06/2016 426.80p 431.40p 426.02p 430.60p 2615726
01/06/2016 440.70p 440.70p 427.87p 428.00p 3152779
31/05/2016 444.60p 446.56p 439.50p 440.00p 3431216
27/05/2016 443.80p 446.50p 441.60p 445.90p 2272142
26/05/2016 447.60p 449.70p 444.70p 445.40p 2064876
25/05/2016 455.30p 461.70p 447.60p 447.60p 3875739
24/05/2016 436.70p 448.50p 432.10p 448.10p 2896501
23/05/2016 439.50p 441.40p 437.00p 439.10p 1727389
20/05/2016 432.80p 439.90p 432.80p 439.30p 2605197
19/05/2016 427.30p 433.90p 425.40p 430.00p 2659865
18/05/2016 419.20p 431.60p 418.00p 430.50p 3494314
17/05/2016 415.80p 426.70p 415.00p 421.20p 2075463
16/05/2016 412.30p 415.40p 411.54p 414.50p 870032
13/05/2016 415.30p 415.65p 409.50p 414.00p 1404668
12/05/2016 413.60p 419.30p 412.80p 416.00p 1987003
11/05/2016 417.40p 419.90p 414.60p 414.70p 1744342
10/05/2016 420.90p 424.80p 416.20p 418.60p 2787310
09/05/2016 412.90p 422.20p 412.90p 417.90p 2778328
06/05/2016 416.50p 418.10p 409.66p 411.40p 1846177
05/05/2016 420.20p 422.40p 417.40p 418.10p 1272731
04/05/2016 419.20p 422.00p 416.30p 418.50p 1878818
03/05/2016 425.90p 429.90p 419.90p 419.90p 2693195
29/04/2016 433.70p 433.70p 422.40p 425.20p 3602800
28/04/2016 436.50p 438.10p 431.30p 436.30p 2513108
27/04/2016 431.80p 440.60p 431.40p 439.50p 2906365
26/04/2016 432.00p 439.20p 429.90p 433.10p 3368886
25/04/2016 421.20p 430.36p 421.20p 430.30p 3007971
22/04/2016 418.00p 420.90p 415.50p 420.50p 2281028
21/04/2016 414.70p 419.10p 410.70p 419.10p 3602399
20/04/2016 412.00p 416.10p 411.20p 415.20p 2101488
19/04/2016 408.00p 414.70p 405.40p 414.00p 3147413
18/04/2016 409.70p 414.10p 408.40p 408.40p 2034466
15/04/2016 422.20p 422.70p 413.30p 413.30p 2354176
14/04/2016 422.10p 423.40p 418.00p 422.10p 1865264
13/04/2016 417.00p 422.40p 415.10p 420.50p 2824223
12/04/2016 414.70p 414.91p 407.08p 411.70p 3082183
11/04/2016 421.10p 423.50p 415.00p 415.00p 2030168
08/04/2016 422.10p 423.60p 420.90p 422.00p 2658511
07/04/2016 423.40p 424.90p 420.10p 421.20p 1541520
06/04/2016 419.40p 423.40p 419.00p 422.50p 2199015
05/04/2016 420.30p 422.80p 418.70p 419.10p 2277837
04/04/2016 423.50p 428.20p 422.40p 423.10p 2121018
01/04/2016 423.50p 425.10p 417.90p 424.80p 2606286
31/03/2016 426.90p 429.20p 425.40p 426.30p 2069839
30/03/2016 431.10p 431.10p 425.80p 428.00p 1924409
29/03/2016 418.20p 427.20p 417.70p 426.50p 2078288
24/03/2016 426.50p 426.50p 416.30p 417.50p 3125826
23/03/2016 430.40p 435.00p 427.90p 429.00p 2575509
22/03/2016 435.50p 438.00p 430.50p 431.30p 2745878
21/03/2016 438.80p 440.20p 435.20p 438.00p 2113286
18/03/2016 434.50p 441.70p 434.50p 441.00p 2636656
17/03/2016 437.90p 439.90p 430.90p 434.70p 2077179
16/03/2016 437.10p 441.90p 435.30p 435.90p 1892939
15/03/2016 430.30p 435.90p 428.30p 434.70p 2812696
14/03/2016 424.00p 431.60p 423.30p 431.00p 1799698
11/03/2016 426.00p 427.40p 421.80p 423.60p 2405754

*Close Price adjusted for both dividends and splits