Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2015 473.30p 479.50p 470.00p 475.40p 6582607
28/05/2015 465.90p 475.00p 465.90p 473.50p 3732931
27/05/2015 460.50p 465.90p 459.02p 464.30p 1899155
26/05/2015 469.20p 470.90p 459.70p 460.90p 2330453
22/05/2015 461.50p 471.05p 461.20p 468.00p 3211888
21/05/2015 459.90p 467.10p 459.60p 461.50p 3788247
20/05/2015 467.10p 468.18p 456.80p 459.50p 4339756
19/05/2015 473.40p 477.60p 466.50p 467.80p 3860296
18/05/2015 469.90p 476.10p 469.90p 472.80p 2773273
15/05/2015 466.20p 476.10p 465.90p 470.90p 3672632
14/05/2015 458.20p 467.50p 457.40p 466.10p 3161650
13/05/2015 451.20p 460.90p 451.10p 460.10p 3047714
12/05/2015 456.40p 456.40p 445.90p 450.60p 2847907
11/05/2015 452.10p 458.80p 450.30p 457.20p 4376380
08/05/2015 449.50p 457.50p 446.20p 450.50p 4505369
07/05/2015 428.80p 439.20p 424.20p 437.20p 4683308
06/05/2015 423.30p 434.50p 421.51p 431.10p 3257553
05/05/2015 419.20p 428.70p 419.20p 425.90p 4189097
01/05/2015 423.40p 427.50p 415.20p 418.10p 2336750
30/04/2015 418.90p 425.20p 414.89p 424.30p 3703201
29/04/2015 433.40p 438.20p 418.40p 418.90p 3218196
28/04/2015 438.20p 438.50p 428.70p 432.00p 2652004
27/04/2015 434.00p 438.10p 426.80p 437.30p 3440356
24/04/2015 435.70p 442.30p 428.80p 432.80p 2732935
23/04/2015 437.30p 439.10p 432.75p 436.80p 1466860
22/04/2015 442.10p 443.80p 434.90p 437.70p 2194804
21/04/2015 443.60p 450.00p 441.90p 441.90p 2391555
20/04/2015 442.50p 445.70p 438.98p 441.10p 1516806
17/04/2015 442.90p 446.70p 438.10p 441.30p 2208775
16/04/2015 447.70p 447.70p 439.90p 442.00p 2696802
15/04/2015 435.50p 448.30p 434.80p 445.30p 4401224
14/04/2015 430.30p 436.50p 428.80p 436.50p 3154492
13/04/2015 432.00p 434.00p 427.00p 430.00p 1978296
10/04/2015 425.60p 433.80p 424.00p 432.70p 4800051
09/04/2015 417.30p 426.50p 417.30p 426.20p 2547373
08/04/2015 417.50p 419.90p 412.00p 417.30p 2599043
07/04/2015 417.40p 425.20p 416.10p 420.20p 2472212
02/04/2015 408.90p 417.20p 407.10p 416.10p 2624682
01/04/2015 412.10p 415.80p 408.50p 409.90p 4612933
31/03/2015 410.00p 416.65p 409.40p 412.70p 4093117
30/03/2015 413.50p 418.00p 409.80p 411.10p 2582039
27/03/2015 419.70p 421.00p 409.00p 409.50p 4036008
26/03/2015 426.90p 426.90p 417.00p 418.40p 3199923
25/03/2015 433.40p 434.00p 429.80p 430.60p 2423839
24/03/2015 424.00p 433.70p 422.90p 431.20p 2349698
23/03/2015 429.30p 429.30p 418.00p 424.80p 3033010
20/03/2015 434.00p 437.20p 427.20p 427.20p 13930527
19/03/2015 434.20p 435.50p 428.60p 432.20p 2362467
18/03/2015 428.10p 434.10p 426.90p 432.40p 1988081
17/03/2015 430.30p 435.20p 427.60p 428.80p 2210705
16/03/2015 428.00p 432.20p 426.25p 430.60p 3062547
13/03/2015 429.70p 433.20p 425.10p 426.70p 2543761
12/03/2015 437.70p 439.40p 429.20p 429.80p 2637151
11/03/2015 429.40p 436.20p 428.80p 435.70p 2307696
10/03/2015 435.00p 441.53p 427.90p 428.40p 4157058
09/03/2015 435.00p 438.16p 434.90p 435.10p 1854960
06/03/2015 434.40p 440.10p 434.32p 437.40p 2180777
05/03/2015 430.60p 437.20p 430.60p 436.00p 1823936
04/03/2015 429.30p 431.97p 425.00p 431.10p 2136521
03/03/2015 434.80p 441.20p 429.86p 430.00p 2183537
02/03/2015 439.40p 444.50p 432.10p 434.90p 2559219
27/02/2015 439.10p 441.70p 437.00p 440.60p 2158458
26/02/2015 441.00p 444.40p 434.58p 439.90p 4388171
25/02/2015 445.50p 447.00p 440.70p 442.40p 2919962
24/02/2015 443.50p 451.10p 441.70p 449.10p 3642605
23/02/2015 441.90p 444.50p 438.20p 444.00p 1834938
20/02/2015 440.70p 445.60p 437.30p 441.00p 3485194
19/02/2015 433.70p 442.20p 432.40p 441.60p 2436726
18/02/2015 430.30p 438.80p 430.00p 433.00p 2495325
17/02/2015 423.30p 433.10p 420.20p 430.00p 2798944
16/02/2015 424.40p 428.50p 421.25p 423.00p 1594465
13/02/2015 431.00p 434.00p 425.10p 426.00p 2323001
12/02/2015 422.40p 432.20p 422.10p 429.90p 3361550
11/02/2015 426.30p 427.70p 421.60p 424.90p 2466071
10/02/2015 413.10p 426.70p 413.10p 424.80p 5833141
09/02/2015 418.70p 419.90p 412.20p 414.00p 3398985
06/02/2015 423.10p 424.10p 414.70p 419.70p 3116709
05/02/2015 428.90p 433.70p 423.20p 425.50p 3440085
04/02/2015 428.60p 431.40p 427.80p 431.00p 3613799
03/02/2015 428.40p 431.54p 427.60p 429.00p 5261636
02/02/2015 435.00p 444.10p 426.70p 428.50p 4995549
30/01/2015 424.60p 438.10p 424.60p 435.00p 5567295
29/01/2015 427.50p 431.00p 418.90p 424.20p 4606243
28/01/2015 421.40p 429.20p 420.50p 429.00p 5379441
27/01/2015 426.80p 426.80p 405.67p 419.40p 7641365
26/01/2015 424.80p 435.40p 423.80p 429.90p 4522878
23/01/2015 431.90p 434.40p 420.80p 424.90p 7022651
22/01/2015 438.10p 441.10p 424.63p 430.70p 4935195
21/01/2015 455.20p 460.10p 438.00p 439.80p 6550960
20/01/2015 449.50p 449.50p 437.50p 442.20p 3139181
19/01/2015 427.50p 448.30p 427.50p 446.50p 3666922
16/01/2015 431.50p 433.30p 420.40p 427.50p 7294127
15/01/2015 446.30p 449.90p 424.10p 434.40p 5781403
14/01/2015 452.80p 455.20p 443.40p 444.00p 2894276
13/01/2015 450.20p 459.12p 446.66p 457.80p 2597471
12/01/2015 458.10p 459.20p 448.50p 450.00p 2243649
09/01/2015 457.40p 461.21p 452.80p 455.40p 3037378
08/01/2015 453.00p 461.00p 450.40p 460.70p 4838587
07/01/2015 447.30p 455.47p 444.50p 451.40p 2997299
06/01/2015 453.70p 455.30p 444.40p 444.90p 2987501
05/01/2015 460.20p 466.42p 450.60p 454.00p 3672325
02/01/2015 470.00p 470.00p 452.50p 461.10p 1434223
31/12/2014 456.60p 462.40p 456.60p 462.40p 373408
30/12/2014 458.60p 461.80p 454.40p 455.80p 1284487
29/12/2014 464.30p 466.30p 458.40p 462.20p 1198656
24/12/2014 469.90p 469.90p 460.00p 464.50p 402266
23/12/2014 460.90p 464.10p 458.50p 463.60p 1988841
22/12/2014 464.60p 464.60p 458.60p 460.90p 2041679
19/12/2014 450.30p 462.62p 450.30p 461.60p 7044188
18/12/2014 444.70p 448.40p 439.50p 448.10p 3665307
17/12/2014 435.60p 446.20p 433.07p 439.70p 5488318
16/12/2014 427.40p 434.03p 418.80p 426.70p 2951540
15/12/2014 420.60p 434.20p 419.40p 425.60p 6069396
12/12/2014 433.40p 435.74p 420.80p 421.60p 2154618
11/12/2014 430.90p 438.20p 428.91p 435.90p 3278671
10/12/2014 431.90p 447.70p 429.60p 429.60p 4021853
09/12/2014 434.80p 436.10p 428.60p 431.10p 3355363
08/12/2014 442.10p 445.50p 437.00p 437.60p 3137652
05/12/2014 442.50p 446.40p 441.80p 444.10p 2348479
04/12/2014 438.90p 440.56p 435.33p 439.70p 2993738
03/12/2014 433.60p 440.38p 432.90p 438.30p 2522654
02/12/2014 429.30p 437.50p 428.98p 435.30p 2985292
01/12/2014 423.20p 430.00p 422.50p 428.50p 4910259
28/11/2014 423.00p 424.85p 422.30p 423.30p 4807050
27/11/2014 419.70p 423.60p 419.15p 423.00p 4329570
26/11/2014 419.10p 422.00p 416.60p 418.50p 2699294
25/11/2014 426.10p 427.50p 417.80p 419.80p 5128459
24/11/2014 420.00p 426.80p 417.70p 426.50p 2100619
21/11/2014 423.30p 424.40p 417.00p 419.90p 4037380
20/11/2014 425.20p 427.00p 416.55p 422.60p 4661901
19/11/2014 426.50p 430.40p 422.91p 427.20p 3182249
18/11/2014 418.70p 425.00p 417.90p 425.00p 2374138
17/11/2014 410.20p 417.70p 407.23p 417.00p 2757177
14/11/2014 413.10p 417.50p 408.80p 411.80p 3073032
13/11/2014 406.60p 414.30p 406.60p 413.50p 3155745
12/11/2014 408.80p 410.10p 401.90p 404.30p 3619000
11/11/2014 403.10p 409.52p 401.84p 409.00p 5426190
10/11/2014 404.30p 404.30p 398.40p 401.10p 2396060
07/11/2014 406.50p 408.40p 401.80p 403.40p 3380861
06/11/2014 399.70p 404.10p 396.40p 404.10p 4046895
05/11/2014 397.00p 399.50p 395.70p 399.50p 2742623
04/11/2014 389.50p 398.30p 387.80p 395.30p 3033704
03/11/2014 395.60p 398.10p 387.80p 388.90p 3898132
31/10/2014 397.00p 398.90p 393.80p 395.20p 2968841
30/10/2014 389.80p 394.00p 385.90p 393.10p 2825643
29/10/2014 393.00p 393.80p 388.90p 390.40p 3317394
28/10/2014 382.00p 393.00p 380.70p 392.10p 4208868
27/10/2014 377.80p 382.00p 376.40p 379.10p 2686611
24/10/2014 379.00p 382.50p 376.90p 377.50p 2624086
23/10/2014 372.40p 380.20p 370.40p 379.00p 3062645
22/10/2014 368.60p 374.75p 365.10p 374.30p 5018599
21/10/2014 353.90p 366.80p 351.20p 366.60p 6684039
20/10/2014 354.60p 357.30p 352.90p 353.10p 2412380
17/10/2014 355.30p 359.30p 352.00p 355.80p 4811009
16/10/2014 359.20p 362.20p 354.00p 355.70p 6448184
15/10/2014 363.00p 363.00p 355.30p 356.70p 5812545
14/10/2014 355.10p 361.80p 352.55p 361.00p 4097817
13/10/2014 359.70p 361.40p 355.43p 357.10p 4197281
10/10/2014 363.10p 368.00p 359.25p 362.40p 4211700
09/10/2014 367.60p 373.70p 367.00p 367.00p 8664972
08/10/2014 367.80p 370.50p 364.10p 366.10p 3981174
07/10/2014 372.10p 372.30p 365.10p 368.50p 6041418
06/10/2014 368.20p 375.40p 368.10p 372.30p 4886280
03/10/2014 360.80p 369.70p 359.07p 369.00p 2438763
02/10/2014 365.30p 368.40p 360.10p 360.20p 3476322
01/10/2014 365.90p 368.20p 363.76p 365.10p 4342372
30/09/2014 366.00p 368.59p 364.80p 366.30p 3715829
29/09/2014 364.80p 367.40p 363.81p 366.00p 2197004
26/09/2014 363.00p 366.00p 360.59p 365.40p 2238214
25/09/2014 363.10p 368.80p 362.80p 363.20p 2500456
24/09/2014 368.30p 369.84p 363.30p 364.00p 3399012
23/09/2014 375.00p 375.70p 366.00p 368.70p 3199403
22/09/2014 371.90p 374.60p 366.80p 374.50p 2642423
19/09/2014 374.10p 375.90p 368.20p 372.00p 25051472
18/09/2014 369.20p 375.00p 366.96p 370.60p 4130552
17/09/2014 370.30p 372.50p 363.30p 369.00p 2993863
16/09/2014 380.80p 380.80p 367.90p 368.00p 4234908
15/09/2014 381.30p 388.00p 375.87p 379.90p 5821659
12/09/2014 368.60p 375.10p 368.10p 372.20p 2443535
11/09/2014 373.10p 374.71p 365.50p 369.00p 2465068
10/09/2014 369.20p 375.60p 367.48p 372.10p 2032244
09/09/2014 368.70p 375.70p 361.73p 371.40p 3460773
08/09/2014 373.10p 374.69p 367.50p 369.30p 3202691
05/09/2014 374.60p 380.66p 371.10p 374.90p 2623046
04/09/2014 364.40p 376.30p 361.50p 375.00p 2855110
03/09/2014 372.00p 376.20p 363.40p 364.00p 4667611
02/09/2014 369.00p 374.00p 364.30p 370.40p 5072761
01/09/2014 342.50p 371.00p 341.76p 368.40p 8025220
29/08/2014 341.20p 344.60p 339.50p 344.60p 4459922
28/08/2014 342.00p 342.50p 339.50p 341.50p 1371222
27/08/2014 341.80p 342.20p 340.10p 341.80p 1554392
26/08/2014 342.00p 342.50p 339.60p 341.40p 1430103
22/08/2014 341.00p 342.00p 337.80p 341.50p 1856724
21/08/2014 339.50p 342.40p 338.10p 341.30p 1518182
20/08/2014 344.00p 344.80p 336.80p 338.50p 2272768
19/08/2014 338.60p 340.00p 335.80p 340.00p 2212210
18/08/2014 339.80p 340.00p 336.10p 338.30p 1805643
15/08/2014 330.70p 337.40p 330.34p 336.60p 2979957
14/08/2014 326.30p 337.00p 326.00p 329.70p 3078265
13/08/2014 321.60p 331.70p 321.60p 328.80p 3359719

*Close Price adjusted for both dividends and splits