Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2021 141.50p 141.50p 134.60p 135.30p 2301145
14/09/2021 141.40p 141.40p 138.50p 138.90p 1368949
13/09/2021 138.90p 139.90p 137.90p 139.00p 1803273
10/09/2021 134.70p 139.00p 134.70p 138.90p 3582248
09/09/2021 134.90p 138.20p 134.90p 138.00p 1026800
08/09/2021 139.20p 139.50p 134.70p 138.00p 2068330
07/09/2021 140.40p 140.40p 134.70p 135.90p 2373505
06/09/2021 139.60p 140.40p 136.80p 137.10p 1219948
03/09/2021 135.00p 139.10p 135.00p 138.50p 2688726
02/09/2021 135.70p 139.80p 135.70p 136.90p 1682197
01/09/2021 139.50p 141.50p 138.50p 139.00p 1322125
31/08/2021 138.50p 139.90p 137.59p 139.50p 2198470
30/08/2021 138.50p 140.10p 138.10p 138.20p 2428569
27/08/2021 138.50p 140.10p 138.10p 138.20p 2428569
26/08/2021 143.50p 143.50p 139.50p 139.50p 1250953
25/08/2021 139.70p 142.30p 138.40p 141.60p 2179460
24/08/2021 139.60p 139.60p 137.44p 137.70p 2871758
23/08/2021 139.20p 140.20p 138.32p 139.20p 1214749
20/08/2021 134.40p 138.30p 134.40p 138.00p 2128943
19/08/2021 136.80p 138.20p 134.96p 136.10p 2298336
18/08/2021 138.50p 141.40p 138.10p 140.90p 4070150
17/08/2021 138.20p 139.73p 137.10p 138.30p 2900721
16/08/2021 141.00p 141.20p 138.90p 139.60p 3892159
13/08/2021 136.80p 141.80p 136.80p 140.70p 837823
12/08/2021 142.50p 143.06p 139.80p 140.00p 1403519
11/08/2021 138.00p 141.30p 138.00p 141.10p 1455966
10/08/2021 133.80p 139.60p 133.80p 138.90p 2335636
09/08/2021 136.00p 137.45p 135.20p 136.80p 10212705
06/08/2021 134.60p 136.30p 134.00p 135.60p 1668787
05/08/2021 133.50p 136.00p 130.50p 135.10p 1562713
04/08/2021 132.50p 132.90p 131.10p 132.20p 1316017
03/08/2021 133.30p 133.30p 128.83p 131.60p 1776462
02/08/2021 131.80p 132.30p 129.60p 129.60p 1460957
30/07/2021 125.60p 129.86p 125.60p 129.20p 2540884
29/07/2021 132.00p 132.00p 128.20p 128.70p 1254217
28/07/2021 128.60p 131.30p 128.10p 128.90p 1607756
27/07/2021 128.70p 129.40p 126.80p 128.60p 2736883
26/07/2021 125.60p 129.80p 124.80p 128.60p 2493577
23/07/2021 118.50p 125.80p 118.50p 125.60p 2978531
22/07/2021 123.50p 123.50p 120.70p 121.10p 2719492
21/07/2021 117.60p 121.30p 117.20p 120.10p 2575145
20/07/2021 117.10p 118.30p 116.70p 117.60p 6138461
19/07/2021 121.80p 121.80p 115.50p 116.70p 5679894
16/07/2021 123.00p 124.40p 121.98p 122.70p 2729941
15/07/2021 126.10p 126.10p 122.40p 122.40p 3118156
14/07/2021 125.50p 125.60p 123.80p 124.00p 2272516
13/07/2021 130.90p 131.40p 126.20p 126.20p 2050631
12/07/2021 135.20p 135.20p 129.80p 130.30p 2158808
09/07/2021 134.20p 134.20p 131.00p 132.90p 1076788
08/07/2021 132.80p 134.30p 129.90p 131.30p 3813601
07/07/2021 134.80p 135.70p 131.94p 134.40p 1256211
06/07/2021 139.30p 139.30p 134.60p 134.80p 2215792
05/07/2021 135.80p 137.70p 134.14p 137.10p 2414693
02/07/2021 131.80p 136.33p 131.70p 134.90p 2386651
01/07/2021 132.50p 135.10p 128.60p 133.60p 3738496
30/06/2021 126.50p 132.00p 120.60p 130.20p 7818427
29/06/2021 122.80p 124.28p 121.30p 122.90p 3232218
28/06/2021 124.60p 125.20p 121.60p 121.60p 1965547
25/06/2021 120.00p 123.44p 120.00p 123.10p 1814056
24/06/2021 121.10p 123.37p 120.20p 122.30p 4585192
23/06/2021 124.50p 125.10p 122.40p 122.60p 1827755
22/06/2021 124.10p 127.80p 124.10p 124.50p 1271688
21/06/2021 124.50p 127.40p 123.22p 127.20p 1794179
18/06/2021 130.50p 130.50p 124.30p 124.90p 3216618
17/06/2021 127.20p 129.60p 127.20p 127.40p 2111597
16/06/2021 131.00p 131.00p 127.50p 128.50p 2454855
15/06/2021 132.40p 133.58p 129.80p 129.80p 1672520
14/06/2021 135.00p 135.00p 132.50p 132.50p 721334
11/06/2021 131.10p 134.00p 130.60p 133.60p 1069616
10/06/2021 132.30p 133.40p 129.70p 130.60p 1342904
09/06/2021 134.00p 137.30p 132.80p 132.80p 1337027
08/06/2021 137.00p 139.10p 136.70p 137.10p 902293
07/06/2021 135.00p 139.08p 135.00p 138.30p 1480081
04/06/2021 135.80p 138.20p 135.10p 137.40p 1030861
03/06/2021 137.30p 137.80p 135.40p 135.80p 766023
02/06/2021 137.10p 138.00p 135.12p 137.40p 1188324
01/06/2021 137.50p 139.20p 136.10p 137.50p 983650
31/05/2021 137.60p 139.00p 136.50p 136.50p 1072143
28/05/2021 137.60p 139.00p 136.50p 136.50p 1072143
27/05/2021 137.40p 137.70p 135.80p 136.70p 1970900
26/05/2021 137.70p 137.70p 133.40p 135.80p 1448364
25/05/2021 135.50p 137.70p 134.30p 134.50p 2351370
24/05/2021 129.90p 134.70p 129.90p 134.50p 1344433
21/05/2021 132.00p 134.00p 130.70p 131.80p 1223494
20/05/2021 131.00p 134.60p 131.00p 133.50p 1073754
19/05/2021 131.70p 133.44p 130.70p 133.20p 1473799
18/05/2021 137.30p 137.30p 133.00p 133.00p 1549846
17/05/2021 131.40p 137.06p 131.40p 134.40p 1429594
14/05/2021 133.70p 134.88p 132.74p 134.60p 1255772
13/05/2021 132.40p 134.20p 129.76p 133.60p 1702305
12/05/2021 138.90p 138.90p 133.60p 133.60p 1379522
11/05/2021 137.00p 138.50p 135.30p 135.60p 3723198
10/05/2021 144.50p 144.50p 139.30p 139.90p 1198408
07/05/2021 141.70p 144.00p 141.10p 141.10p 2509019
06/05/2021 145.10p 145.10p 140.74p 141.80p 1318931
05/05/2021 138.30p 142.20p 138.20p 141.70p 1779157
04/05/2021 137.50p 142.40p 137.50p 138.80p 2138894
03/05/2021 141.60p 143.00p 137.30p 139.30p 3355820
30/04/2021 141.60p 143.00p 137.30p 139.30p 3355820
29/04/2021 147.00p 147.00p 141.60p 143.00p 4356135
28/04/2021 156.90p 156.90p 145.80p 146.80p 4864812
27/04/2021 159.00p 159.00p 154.20p 157.30p 2846476
26/04/2021 156.10p 159.20p 154.90p 159.20p 2217695
23/04/2021 156.00p 156.50p 152.80p 156.20p 2302638
22/04/2021 153.40p 156.70p 150.70p 156.60p 4344993
21/04/2021 146.40p 151.20p 146.00p 151.20p 5137219
20/04/2021 145.20p 147.00p 143.07p 146.30p 2781727
19/04/2021 140.30p 145.90p 140.30p 143.50p 1834568
16/04/2021 143.50p 145.50p 140.65p 143.80p 1835790
15/04/2021 145.00p 146.80p 142.30p 145.50p 1656653
14/04/2021 140.80p 142.60p 139.54p 142.50p 1574070
13/04/2021 139.00p 142.90p 138.80p 142.30p 2270214
12/04/2021 146.80p 146.80p 140.00p 140.80p 2163470
09/04/2021 145.50p 145.50p 143.00p 143.30p 838516
08/04/2021 143.80p 145.40p 142.80p 145.00p 1616902
07/04/2021 140.20p 144.94p 140.20p 143.60p 2025498
06/04/2021 146.00p 146.50p 143.10p 143.60p 1151607
02/04/2021 144.30p 145.72p 143.00p 143.90p 1306730
01/04/2021 144.30p 145.72p 143.00p 143.90p 1306730
31/03/2021 147.50p 147.50p 142.00p 142.90p 2045577
30/03/2021 142.60p 146.50p 142.60p 146.50p 1351731
29/03/2021 142.30p 145.70p 141.40p 143.40p 1389570
26/03/2021 140.50p 142.50p 139.88p 141.60p 1245912
25/03/2021 140.00p 141.90p 138.00p 139.30p 2082604
24/03/2021 138.30p 141.40p 137.30p 141.40p 3309367
23/03/2021 138.00p 141.20p 137.82p 140.00p 1642171
22/03/2021 147.50p 147.50p 140.70p 141.00p 1566134
19/03/2021 141.80p 146.26p 140.22p 144.70p 3256044
18/03/2021 140.50p 144.90p 140.50p 142.20p 1648243
17/03/2021 141.00p 143.50p 139.80p 143.50p 1518259
16/03/2021 143.60p 143.90p 140.40p 141.70p 1918594
15/03/2021 139.60p 140.60p 139.30p 140.40p 1080704
12/03/2021 138.50p 140.20p 136.50p 139.40p 1620695
11/03/2021 135.80p 140.60p 135.80p 137.10p 7085649
10/03/2021 134.60p 139.40p 134.50p 139.10p 2041042
09/03/2021 135.00p 138.00p 134.91p 135.80p 1321115
08/03/2021 131.90p 134.40p 130.05p 134.30p 1617457
05/03/2021 128.60p 133.50p 127.50p 130.90p 3493434
04/03/2021 130.40p 131.00p 127.32p 129.70p 1495538
03/03/2021 130.00p 132.80p 128.90p 130.20p 3519328
02/03/2021 125.90p 129.00p 125.90p 127.80p 1588481
01/03/2021 127.40p 130.70p 127.40p 127.80p 2375756
26/02/2021 123.10p 127.60p 121.60p 126.70p 4025442
25/02/2021 122.90p 126.00p 121.50p 124.90p 4998963
24/02/2021 112.10p 120.80p 112.10p 120.00p 4783750
23/02/2021 111.80p 114.40p 111.10p 113.10p 2740976
22/02/2021 109.30p 111.50p 108.10p 111.00p 2036806
19/02/2021 110.40p 110.40p 108.60p 109.30p 1208138
18/02/2021 110.00p 111.30p 108.60p 109.00p 1112447
17/02/2021 115.00p 115.00p 110.70p 110.70p 1814854
16/02/2021 111.40p 113.30p 109.98p 112.40p 5854787
15/02/2021 109.00p 111.60p 108.72p 110.40p 6001024
12/02/2021 107.50p 109.30p 107.50p 108.30p 2405552
11/02/2021 110.00p 110.40p 108.50p 108.80p 8819697
10/02/2021 112.30p 113.10p 109.00p 110.00p 1920572
09/02/2021 114.00p 114.00p 111.60p 112.00p 1270754
08/02/2021 117.00p 117.00p 113.10p 113.80p 1730198
05/02/2021 113.60p 115.20p 113.00p 114.70p 2515035
04/02/2021 111.90p 113.30p 110.80p 112.90p 1691331
03/02/2021 110.30p 112.60p 110.30p 111.00p 1634107
02/02/2021 105.90p 110.30p 105.90p 110.30p 1927342
01/02/2021 109.80p 110.70p 107.60p 108.30p 2170213
29/01/2021 108.70p 110.60p 107.20p 109.90p 2932797
28/01/2021 108.40p 110.70p 106.30p 109.90p 3018170
27/01/2021 112.00p 112.00p 108.97p 110.50p 1835904
26/01/2021 107.60p 113.30p 107.60p 110.90p 1872784
25/01/2021 118.50p 118.50p 109.30p 110.00p 3971432
22/01/2021 114.00p 116.90p 111.20p 115.90p 5242748
21/01/2021 121.50p 121.50p 114.90p 116.00p 4688468
20/01/2021 125.00p 127.70p 117.00p 119.30p 6168881
19/01/2021 126.10p 127.10p 122.70p 123.40p 4118164
18/01/2021 121.70p 126.66p 121.50p 125.10p 4302595
15/01/2021 121.90p 121.90p 115.10p 119.40p 2814894
14/01/2021 120.40p 121.00p 118.50p 119.00p 2624720
13/01/2021 121.00p 121.00p 118.06p 119.00p 1663419
12/01/2021 120.00p 120.00p 117.96p 119.50p 1412811
11/01/2021 120.90p 120.90p 116.80p 118.30p 2291443
08/01/2021 120.60p 120.67p 118.18p 119.70p 2600732
07/01/2021 120.00p 121.70p 118.19p 119.90p 2158447
06/01/2021 122.50p 122.50p 119.40p 119.80p 2826541
05/01/2021 117.90p 121.10p 117.20p 120.00p 3341207
04/01/2021 116.90p 122.58p 116.51p 118.60p 2553006
31/12/2020 119.30p 119.30p 115.80p 115.80p 964107
30/12/2020 119.60p 122.36p 118.80p 119.50p 1173969
28/12/2020 123.70p 125.50p 122.30p 123.30p 987982
24/12/2020 123.70p 125.50p 122.30p 123.30p 987982
23/12/2020 118.00p 123.20p 117.39p 122.40p 2216391
22/12/2020 117.50p 118.60p 114.60p 117.20p 2459014
21/12/2020 120.80p 122.10p 113.52p 114.90p 4272711
18/12/2020 130.00p 130.00p 123.30p 123.50p 3576634
17/12/2020 124.00p 129.20p 122.81p 127.20p 4031789
16/12/2020 121.00p 126.30p 118.04p 122.00p 7793779
15/12/2020 106.50p 109.90p 104.90p 108.60p 3575421
14/12/2020 103.80p 111.49p 103.74p 107.80p 7289844
11/12/2020 105.60p 106.90p 101.37p 101.70p 2376760
10/12/2020 106.20p 109.70p 106.20p 107.00p 1547052
09/12/2020 109.00p 110.50p 108.00p 108.00p 2160346
08/12/2020 109.40p 110.65p 108.00p 108.90p 2499955
07/12/2020 115.90p 115.90p 109.60p 109.90p 2322995
04/12/2020 116.30p 117.50p 114.20p 115.00p 2307352

*Close Price adjusted for both dividends and splits