Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2025 131.00p 133.20p 130.00p 130.00p 1212349
10/12/2025 131.40p 132.90p 130.90p 131.70p 1161814
09/12/2025 133.50p 133.50p 130.00p 131.80p 1090864
08/12/2025 132.20p 134.30p 130.60p 130.60p 906174
05/12/2025 131.00p 134.20p 131.00p 132.60p 1012061
04/12/2025 131.00p 132.70p 130.50p 132.00p 1086807
03/12/2025 131.40p 132.00p 129.50p 131.30p 1518988
02/12/2025 128.80p 131.30p 128.80p 130.40p 1522956
01/12/2025 131.20p 131.40p 128.50p 130.20p 1339928
28/11/2025 131.90p 133.30p 131.20p 131.70p 1044494
27/11/2025 128.20p 131.71p 127.90p 131.70p 1244686
26/11/2025 128.10p 128.50p 125.30p 128.20p 2092883
25/11/2025 126.10p 128.00p 125.60p 127.00p 2849330
24/11/2025 126.00p 128.10p 121.80p 124.50p 3183795
21/11/2025 124.00p 127.00p 124.00p 126.40p 994005
20/11/2025 127.00p 128.60p 125.50p 127.00p 867215
19/11/2025 127.50p 128.27p 126.30p 127.00p 667995
18/11/2025 127.10p 127.80p 124.70p 127.80p 4488811
17/11/2025 128.40p 130.00p 127.00p 127.10p 1260250
14/11/2025 129.30p 129.70p 127.70p 129.10p 1310683
13/11/2025 133.00p 133.00p 130.30p 130.60p 781322
12/11/2025 132.20p 134.60p 130.20p 131.60p 1327314
11/11/2025 131.40p 133.90p 130.20p 133.80p 1530940
10/11/2025 127.90p 131.10p 127.90p 130.40p 1174065
07/11/2025 128.00p 131.50p 127.00p 128.60p 3712151
06/11/2025 135.00p 135.00p 129.70p 130.40p 4896658
05/11/2025 131.20p 133.40p 130.50p 131.70p 2171015
04/11/2025 135.40p 136.64p 132.00p 132.00p 1966257
03/11/2025 138.00p 141.00p 136.90p 136.90p 1736200
31/10/2025 141.70p 142.80p 139.70p 140.50p 2085402
30/10/2025 142.00p 143.82p 140.70p 142.00p 1862444
29/10/2025 144.70p 145.20p 143.40p 143.80p 1021308
28/10/2025 143.90p 146.00p 142.30p 143.90p 695779
27/10/2025 146.00p 147.20p 145.00p 145.40p 2087483
24/10/2025 146.00p 146.27p 144.20p 146.00p 3159300
23/10/2025 144.80p 145.80p 144.10p 145.20p 1761543
22/10/2025 143.00p 145.50p 141.70p 144.30p 2400171
21/10/2025 142.70p 143.48p 141.00p 142.20p 1682110
20/10/2025 144.00p 144.40p 142.40p 142.50p 1554835
17/10/2025 142.00p 144.30p 141.80p 143.80p 2791072
16/10/2025 143.00p 144.60p 142.50p 143.70p 1985996
15/10/2025 142.00p 145.30p 142.00p 144.30p 4239751
14/10/2025 142.00p 145.10p 140.47p 144.60p 4487483
13/10/2025 142.40p 142.40p 139.60p 142.00p 2142414
10/10/2025 142.00p 142.00p 138.50p 139.90p 1948715
09/10/2025 142.70p 142.70p 140.70p 141.10p 2087399
08/10/2025 140.70p 142.00p 140.20p 142.00p 2333730
07/10/2025 141.00p 142.00p 139.60p 140.80p 2345499
06/10/2025 141.10p 142.10p 139.75p 139.80p 4471020
03/10/2025 142.00p 142.50p 140.20p 140.20p 3667247
02/10/2025 141.80p 143.40p 141.20p 141.30p 3595982
01/10/2025 139.60p 142.40p 138.80p 142.40p 3459639
30/09/2025 139.40p 140.50p 138.20p 139.70p 4168508
29/09/2025 136.40p 139.40p 136.40p 139.40p 2915915
26/09/2025 136.00p 138.20p 135.70p 138.20p 2586517
25/09/2025 136.00p 137.60p 135.75p 136.10p 2562675
24/09/2025 136.40p 137.70p 136.10p 137.70p 2034697
23/09/2025 137.90p 137.90p 136.10p 136.60p 1911737
22/09/2025 134.50p 136.70p 133.40p 136.70p 3730716
19/09/2025 137.00p 137.00p 133.00p 134.00p 6858013
18/09/2025 137.00p 137.00p 134.00p 134.90p 1709313
17/09/2025 132.90p 135.80p 132.90p 134.40p 1112485
16/09/2025 136.20p 136.20p 134.70p 133.40p 2212584
15/09/2025 136.20p 136.70p 134.70p 134.70p 2446730
12/09/2025 137.00p 137.10p 134.30p 135.20p 2318173
11/09/2025 136.00p 136.00p 134.40p 136.30p 2587395
10/09/2025 136.00p 136.90p 134.40p 134.40p 8285421
09/09/2025 132.00p 135.00p 130.80p 135.00p 3380647
08/09/2025 129.20p 132.63p 128.00p 131.60p 2419895
05/09/2025 125.00p 129.80p 125.00p 128.70p 2150278
04/09/2025 125.00p 136.30p 123.30p 126.10p 16025944
03/09/2025 107.00p 109.02p 106.87p 109.00p 1978073
02/09/2025 109.60p 111.20p 106.00p 106.90p 1461389
01/09/2025 110.10p 113.20p 110.10p 110.20p 2053391
29/08/2025 111.30p 114.32p 111.30p 112.30p 1576964
28/08/2025 109.10p 114.50p 109.10p 113.30p 8165047
27/08/2025 112.20p 112.70p 110.90p 111.80p 2453080
26/08/2025 112.10p 112.50p 109.40p 111.90p 3465469
22/08/2025 108.00p 111.80p 108.00p 111.80p 3619806
21/08/2025 109.60p 110.40p 108.50p 110.00p 3931455
20/08/2025 110.30p 111.10p 109.00p 110.00p 2208121
19/08/2025 114.00p 114.00p 110.75p 111.10p 2153226
18/08/2025 111.00p 113.00p 110.70p 111.70p 1761041
15/08/2025 114.40p 114.40p 110.70p 111.00p 1918846
14/08/2025 115.00p 115.00p 111.40p 111.40p 1162772
13/08/2025 115.00p 115.00p 111.60p 113.10p 879462
12/08/2025 115.00p 115.00p 111.90p 112.50p 984207
11/08/2025 115.00p 115.00p 112.16p 112.80p 737624
08/08/2025 115.00p 115.00p 112.30p 113.60p 5963517
07/08/2025 113.50p 113.50p 111.69p 112.90p 1286057
06/08/2025 113.50p 113.50p 111.90p 112.20p 853058
05/08/2025 112.70p 113.20p 111.60p 112.70p 998703
04/08/2025 113.50p 113.50p 111.20p 112.40p 2099539
01/08/2025 112.00p 113.30p 110.00p 111.50p 2435406
31/07/2025 111.50p 113.40p 111.50p 112.90p 1949283
30/07/2025 112.00p 112.60p 111.25p 112.20p 1420562
29/07/2025 111.40p 113.91p 111.20p 112.40p 2753938
28/07/2025 112.70p 116.00p 112.70p 113.00p 2293492
25/07/2025 115.90p 116.50p 114.60p 115.00p 1115011
24/07/2025 115.50p 117.70p 114.90p 116.10p 1690060
23/07/2025 116.20p 117.00p 115.50p 115.50p 1015956
22/07/2025 116.60p 117.40p 115.50p 115.90p 1495516
21/07/2025 117.50p 118.00p 116.10p 117.10p 1521754
18/07/2025 118.00p 118.70p 116.95p 117.40p 1292810
17/07/2025 113.80p 117.70p 113.80p 117.50p 1311294
16/07/2025 116.80p 119.50p 115.30p 116.10p 2004484
15/07/2025 120.00p 121.60p 116.90p 117.50p 3610827
14/07/2025 117.80p 119.20p 116.20p 119.10p 2988939
11/07/2025 117.10p 119.20p 117.10p 118.00p 1723958
10/07/2025 117.00p 120.00p 117.00p 118.90p 2876141
09/07/2025 118.50p 119.60p 116.90p 118.00p 3242186
08/07/2025 119.30p 120.10p 116.60p 117.80p 3592357
07/07/2025 120.00p 120.00p 114.60p 118.20p 5404177
04/07/2025 128.50p 128.50p 123.20p 124.30p 1959032
03/07/2025 120.40p 130.18p 118.50p 126.90p 8978461
02/07/2025 121.90p 122.70p 117.91p 118.50p 2810639
01/07/2025 120.40p 122.30p 120.30p 122.30p 1614394
30/06/2025 123.50p 123.50p 120.20p 121.70p 2506297
27/06/2025 120.60p 123.30p 120.20p 122.40p 2607911
26/06/2025 121.50p 121.50p 118.30p 120.20p 9829404
25/06/2025 121.10p 121.50p 120.00p 121.00p 1753140
24/06/2025 120.00p 121.50p 117.30p 121.10p 4572731
23/06/2025 119.90p 119.90p 117.06p 119.60p 8717389
20/06/2025 119.70p 120.80p 118.00p 119.30p 7312357
19/06/2025 126.60p 126.60p 118.50p 118.50p 1801528
18/06/2025 124.60p 125.50p 123.10p 124.10p 1812401
17/06/2025 126.50p 126.50p 121.80p 124.80p 3094307
16/06/2025 126.60p 126.60p 123.10p 123.50p 3227557
13/06/2025 126.00p 126.00p 123.40p 123.70p 1467697
12/06/2025 124.30p 126.90p 122.90p 125.70p 4376026
11/06/2025 124.80p 124.80p 120.70p 124.00p 3836658
10/06/2025 123.90p 123.90p 119.60p 121.50p 3174284
09/06/2025 121.40p 122.50p 121.20p 122.00p 1167330
06/06/2025 125.60p 125.60p 121.40p 122.00p 1456485
05/06/2025 123.30p 124.20p 122.90p 123.40p 2093804
04/06/2025 123.10p 124.60p 122.80p 124.00p 5299880
03/06/2025 123.80p 124.60p 122.20p 124.50p 6704293
02/06/2025 120.90p 124.20p 120.90p 123.90p 9492294
30/05/2025 125.10p 125.10p 120.20p 121.70p 8508825
29/05/2025 123.00p 125.70p 121.81p 123.10p 1894447
28/05/2025 126.00p 127.00p 123.70p 125.40p 9009771
27/05/2025 124.80p 126.70p 123.50p 125.60p 1950597
23/05/2025 123.80p 128.40p 123.20p 124.20p 2249624
22/05/2025 121.60p 127.40p 121.60p 127.40p 3969082
21/05/2025 123.00p 128.50p 123.00p 124.60p 3968062
20/05/2025 124.50p 125.40p 122.90p 125.20p 6266526
19/05/2025 122.00p 124.10p 121.30p 123.10p 2865097
16/05/2025 122.00p 124.04p 121.30p 123.30p 11404132
15/05/2025 121.10p 122.10p 120.80p 121.30p 17817940
14/05/2025 122.00p 122.70p 120.00p 121.40p 6105847
13/05/2025 121.00p 122.90p 117.90p 121.70p 4380579
12/05/2025 120.00p 121.00p 117.00p 119.60p 8637668
09/05/2025 118.40p 119.90p 117.70p 118.90p 5012576
08/05/2025 117.00p 120.50p 116.00p 117.90p 10713471
07/05/2025 116.90p 117.70p 114.85p 116.40p 4110440
06/05/2025 116.00p 118.10p 114.30p 117.60p 2111310
02/05/2025 117.80p 117.80p 112.50p 114.80p 1909008
01/05/2025 112.20p 115.70p 110.50p 115.70p 1447083
30/04/2025 110.10p 111.11p 108.80p 111.00p 4061710
29/04/2025 109.70p 111.11p 108.00p 109.40p 2334539
28/04/2025 105.90p 109.30p 104.60p 109.30p 3135424
25/04/2025 103.30p 105.90p 103.30p 105.60p 1822384
24/04/2025 100.00p 104.40p 99.00p 103.30p 4611112
23/04/2025 101.70p 101.70p 99.50p 100.10p 2851167
22/04/2025 99.75p 101.40p 98.65p 100.70p 3102913
17/04/2025 100.60p 100.90p 99.15p 99.60p 2694627
16/04/2025 99.45p 101.20p 97.65p 100.40p 2301770
15/04/2025 97.55p 99.70p 96.45p 99.00p 4789908
14/04/2025 96.80p 98.50p 95.70p 98.05p 2543336
11/04/2025 98.95p 99.00p 94.85p 95.55p 1876196
10/04/2025 99.20p 99.60p 95.90p 97.55p 2064229
09/04/2025 94.10p 96.60p 92.50p 94.55p 2659762
08/04/2025 96.45p 98.50p 94.10p 96.75p 2033394
07/04/2025 97.00p 99.55p 92.85p 95.00p 7747386
04/04/2025 103.00p 104.20p 96.45p 100.00p 3378259
03/04/2025 90.70p 104.60p 88.99p 102.20p 14228956
02/04/2025 86.60p 88.95p 86.05p 88.95p 2912095
01/04/2025 87.15p 88.25p 86.75p 87.35p 1144250
31/03/2025 87.90p 90.50p 86.05p 87.00p 2154559
28/03/2025 90.00p 90.85p 89.00p 89.25p 756275
27/03/2025 89.50p 90.95p 88.75p 89.60p 925141
26/03/2025 90.00p 90.95p 89.20p 89.60p 1177022
25/03/2025 91.95p 91.95p 88.90p 90.80p 1490872
24/03/2025 90.90p 93.35p 88.35p 90.30p 834992
21/03/2025 90.55p 91.80p 89.70p 90.75p 5088283
20/03/2025 92.10p 92.15p 89.75p 91.30p 2379987
19/03/2025 90.00p 90.57p 87.85p 90.40p 1555336
18/03/2025 88.70p 89.90p 87.45p 89.15p 6878817
17/03/2025 87.30p 88.55p 85.35p 88.10p 844372
14/03/2025 87.15p 87.15p 83.95p 86.15p 864449
13/03/2025 84.70p 87.15p 84.70p 85.30p 1506315
12/03/2025 88.85p 89.75p 86.00p 86.65p 1316972
11/03/2025 89.00p 90.60p 87.70p 88.45p 3733187
10/03/2025 89.90p 91.15p 88.55p 88.55p 5509378
07/03/2025 90.50p 90.90p 89.38p 89.70p 4773029
06/03/2025 87.00p 90.45p 87.00p 90.30p 2596531
05/03/2025 89.25p 90.00p 87.05p 89.20p 4465623
04/03/2025 90.00p 91.20p 87.05p 87.25p 6798001
03/03/2025 92.20p 92.50p 90.39p 91.55p 1214413
28/02/2025 94.90p 94.90p 90.75p 91.05p 4996452

*Close Price adjusted for both dividends and splits