Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2020 133.00p 134.45p 131.43p 134.00p 2064557
21/02/2020 134.00p 135.95p 133.40p 134.30p 2399717
20/02/2020 137.10p 137.10p 134.91p 135.80p 1062210
19/02/2020 138.00p 138.00p 134.45p 136.35p 831462
18/02/2020 136.60p 138.60p 134.10p 134.95p 2598360
17/02/2020 143.90p 143.90p 137.15p 138.40p 994961
14/02/2020 139.90p 142.20p 137.56p 141.15p 1943000
13/02/2020 135.65p 138.60p 133.55p 138.60p 6307003
12/02/2020 134.50p 137.05p 133.30p 135.55p 4098473
11/02/2020 137.55p 137.55p 133.25p 135.20p 1765402
10/02/2020 134.00p 135.65p 133.65p 134.30p 848286
07/02/2020 137.50p 137.50p 133.60p 135.00p 1135437
06/02/2020 134.70p 137.15p 133.64p 135.40p 1527587
05/02/2020 136.55p 137.50p 134.35p 134.80p 1336685
04/02/2020 135.45p 138.60p 135.28p 136.05p 1706860
03/02/2020 135.45p 135.45p 131.45p 134.55p 6027202
31/01/2020 141.25p 141.25p 134.80p 135.60p 1853555
30/01/2020 140.00p 141.10p 137.80p 138.55p 1429096
29/01/2020 144.20p 144.30p 139.65p 140.70p 1938423
28/01/2020 141.00p 144.00p 140.70p 143.05p 1352044
27/01/2020 146.50p 147.15p 142.38p 143.45p 1916660
24/01/2020 148.85p 150.30p 146.85p 147.25p 1635626
23/01/2020 151.00p 151.00p 145.65p 146.10p 2321676
22/01/2020 150.90p 154.60p 149.55p 150.00p 2409795
21/01/2020 145.45p 152.45p 141.60p 152.45p 5655184
20/01/2020 142.00p 144.10p 141.00p 142.45p 1866465
17/01/2020 147.15p 147.15p 143.81p 144.00p 1587721
16/01/2020 144.00p 146.20p 142.93p 145.55p 7482549
15/01/2020 147.40p 147.40p 143.45p 144.65p 2751105
14/01/2020 142.05p 149.25p 142.00p 143.90p 3580528
13/01/2020 135.00p 140.50p 135.00p 138.50p 1649190
10/01/2020 135.70p 138.75p 135.40p 136.65p 1690781
09/01/2020 140.15p 140.15p 136.20p 138.25p 1527387
08/01/2020 138.65p 139.85p 136.95p 138.60p 1263633
07/01/2020 139.60p 140.50p 138.15p 139.80p 1175869
06/01/2020 137.65p 139.05p 136.45p 137.75p 1498733
03/01/2020 142.55p 142.55p 137.05p 141.00p 1730540
02/01/2020 142.70p 145.50p 140.30p 142.20p 1973504
31/12/2019 143.40p 145.20p 142.50p 144.20p 564314
30/12/2019 145.35p 146.45p 144.07p 145.35p 1381160
27/12/2019 146.95p 147.15p 143.40p 147.00p 1186571
24/12/2019 146.90p 148.15p 145.05p 147.10p 340665
23/12/2019 148.20p 148.95p 145.50p 147.65p 1199752
20/12/2019 147.50p 149.05p 145.40p 146.90p 2101905
19/12/2019 149.85p 150.00p 146.55p 148.60p 3829260
18/12/2019 142.95p 147.37p 141.90p 146.30p 1780286
17/12/2019 150.30p 150.30p 141.55p 144.95p 3285122
16/12/2019 144.30p 150.80p 143.36p 149.00p 4315430
13/12/2019 155.35p 166.45p 143.55p 145.00p 13730256
12/12/2019 135.00p 144.15p 131.66p 141.25p 4253838
11/12/2019 131.60p 134.00p 127.90p 131.95p 2805717
10/12/2019 131.60p 131.60p 127.50p 129.95p 2277512
09/12/2019 128.40p 131.55p 128.15p 130.00p 3263810
06/12/2019 127.10p 128.90p 125.67p 128.05p 1910132
05/12/2019 125.25p 128.30p 123.70p 125.50p 4207043
04/12/2019 123.00p 124.55p 121.60p 124.50p 2758799
03/12/2019 123.55p 123.55p 120.40p 122.55p 2113631
02/12/2019 123.90p 123.90p 122.25p 122.25p 2390946
29/11/2019 125.30p 125.30p 122.45p 123.40p 1755756
28/11/2019 124.25p 125.70p 123.46p 124.50p 1555305
27/11/2019 124.00p 124.05p 121.25p 123.50p 3276043
26/11/2019 123.10p 123.35p 120.95p 122.40p 2623293
25/11/2019 120.85p 123.65p 119.65p 121.75p 2384221
22/11/2019 121.30p 123.60p 120.65p 122.00p 1870958
21/11/2019 117.45p 121.55p 117.15p 119.65p 2418273
20/11/2019 119.45p 119.55p 116.50p 119.30p 1940894
19/11/2019 121.55p 122.30p 119.44p 119.90p 1733985
18/11/2019 121.45p 124.10p 118.95p 119.35p 2355076
15/11/2019 118.65p 120.00p 117.45p 120.00p 2542154
14/11/2019 123.20p 123.20p 117.85p 118.05p 2042491
13/11/2019 124.75p 125.35p 120.50p 121.60p 2222729
12/11/2019 126.00p 127.06p 123.20p 126.15p 3336848
11/11/2019 119.85p 125.55p 118.88p 125.00p 2924677
08/11/2019 121.90p 122.60p 120.55p 121.20p 2141819
07/11/2019 120.40p 122.86p 120.40p 122.05p 2552464
06/11/2019 124.15p 124.40p 118.90p 120.25p 2789350
05/11/2019 124.20p 125.40p 121.55p 124.00p 4106871
04/11/2019 128.20p 128.35p 126.10p 126.30p 1940305
01/11/2019 132.80p 132.80p 125.85p 127.25p 2894418
31/10/2019 135.65p 135.85p 131.25p 131.25p 2343448
30/10/2019 136.90p 136.90p 133.00p 134.55p 2897764
29/10/2019 136.35p 137.70p 133.60p 136.05p 2496070
28/10/2019 138.50p 139.65p 135.15p 137.80p 2125805
25/10/2019 134.40p 138.20p 134.20p 137.75p 2304774
24/10/2019 134.80p 138.55p 133.95p 136.25p 3643182
23/10/2019 132.50p 136.90p 132.45p 134.95p 3587823
22/10/2019 139.05p 139.23p 132.65p 133.55p 2088705
21/10/2019 134.00p 138.50p 133.35p 137.55p 2866825
18/10/2019 133.80p 135.55p 132.55p 134.20p 2860655
17/10/2019 133.80p 138.40p 131.80p 133.85p 4699647
16/10/2019 132.00p 136.10p 129.85p 135.40p 3853144
15/10/2019 130.10p 134.30p 128.90p 131.00p 4506971
14/10/2019 127.00p 129.25p 123.45p 128.85p 3281610
11/10/2019 118.75p 127.60p 118.71p 126.40p 5135195
10/10/2019 114.05p 118.35p 113.80p 118.35p 2194525
09/10/2019 114.70p 116.50p 113.65p 114.70p 2846321
08/10/2019 117.55p 117.55p 113.35p 114.70p 1454957
07/10/2019 117.35p 117.35p 115.15p 116.40p 2381244
04/10/2019 115.60p 117.45p 114.90p 117.45p 1904384
03/10/2019 118.05p 119.20p 114.05p 115.95p 3437725
02/10/2019 119.00p 120.55p 117.50p 119.30p 3711389
01/10/2019 118.65p 122.00p 118.65p 120.00p 2440114
30/09/2019 118.00p 122.60p 118.00p 118.95p 2810024
27/09/2019 121.60p 122.55p 118.70p 118.95p 3772676
26/09/2019 123.55p 125.05p 120.95p 121.00p 2337807
25/09/2019 123.50p 124.90p 121.80p 122.55p 2426038
24/09/2019 124.25p 125.41p 123.50p 123.50p 2214697
23/09/2019 124.55p 124.70p 122.00p 123.60p 1478683
20/09/2019 123.85p 127.55p 123.85p 124.90p 5304526
19/09/2019 123.90p 125.85p 122.45p 124.30p 1720976
18/09/2019 124.45p 128.35p 123.00p 125.10p 2789888
17/09/2019 122.75p 124.25p 121.40p 123.30p 1512412
16/09/2019 122.80p 123.35p 121.50p 123.00p 1883523
13/09/2019 120.05p 123.72p 119.90p 122.00p 2460905
12/09/2019 119.70p 121.60p 118.65p 120.35p 1887683
11/09/2019 118.95p 122.00p 118.45p 118.50p 4589058
10/09/2019 118.30p 120.15p 117.52p 118.75p 2507061
09/09/2019 116.15p 118.50p 114.15p 118.35p 3177150
06/09/2019 115.80p 116.42p 114.35p 114.85p 2200145
05/09/2019 110.85p 119.15p 110.18p 115.50p 4286036
04/09/2019 111.85p 114.90p 111.09p 113.90p 2653471
03/09/2019 108.25p 110.42p 106.70p 110.20p 5364118
02/09/2019 107.05p 108.85p 107.05p 107.30p 2218995
30/08/2019 106.30p 109.02p 106.23p 107.40p 2128774
29/08/2019 105.35p 108.05p 104.45p 106.65p 1525458
28/08/2019 109.30p 109.30p 106.25p 107.35p 1839390
27/08/2019 108.85p 110.90p 108.55p 108.60p 3028157
23/08/2019 107.60p 110.80p 106.93p 108.95p 1952618
22/08/2019 106.90p 108.44p 106.26p 107.75p 2046173
21/08/2019 107.35p 108.65p 106.38p 106.90p 1312148
20/08/2019 108.30p 108.40p 106.30p 106.75p 1032615
19/08/2019 105.80p 109.50p 105.80p 108.70p 1377696
16/08/2019 106.30p 107.60p 105.55p 106.35p 1151007
15/08/2019 104.70p 105.80p 102.45p 105.00p 4171739
14/08/2019 108.00p 108.75p 103.90p 104.90p 2350045
13/08/2019 111.25p 111.55p 109.27p 110.00p 1568257
12/08/2019 112.15p 114.15p 111.00p 111.00p 1773591
09/08/2019 114.00p 114.00p 110.30p 111.00p 1319633
08/08/2019 113.85p 114.18p 111.85p 113.55p 1049953
07/08/2019 112.30p 113.90p 111.30p 112.40p 1352300
06/08/2019 115.15p 116.00p 112.50p 112.60p 1925017
05/08/2019 115.15p 116.40p 112.45p 114.65p 2945799
02/08/2019 116.10p 116.90p 113.70p 115.15p 1527164
01/08/2019 118.45p 121.80p 117.10p 118.20p 1569822
31/07/2019 120.90p 123.10p 119.20p 119.55p 1797570
30/07/2019 123.35p 123.80p 120.90p 121.60p 1325592
29/07/2019 123.00p 126.30p 122.25p 123.55p 1531333
26/07/2019 122.70p 123.56p 121.50p 123.10p 931122
25/07/2019 122.50p 124.60p 120.00p 123.25p 991405
24/07/2019 122.95p 125.02p 120.15p 122.30p 1437738
23/07/2019 120.45p 121.10p 118.40p 120.90p 2593260
22/07/2019 119.60p 121.85p 118.75p 119.10p 1374326
19/07/2019 118.50p 120.35p 118.50p 119.95p 1370424
18/07/2019 121.45p 121.75p 118.40p 119.10p 1391446
17/07/2019 122.60p 122.80p 119.75p 122.35p 1391102
16/07/2019 120.15p 122.75p 120.05p 121.80p 2543384
15/07/2019 119.90p 121.05p 118.90p 120.85p 1824931
12/07/2019 115.65p 121.65p 115.08p 120.80p 2320751
11/07/2019 114.70p 117.00p 114.35p 115.95p 4100735
10/07/2019 114.00p 117.20p 114.00p 116.00p 1524539
09/07/2019 116.00p 116.00p 113.50p 114.25p 1830842
08/07/2019 117.55p 118.60p 115.35p 115.90p 1333869
05/07/2019 116.00p 117.65p 115.80p 117.00p 1473726
04/07/2019 114.65p 116.55p 113.45p 116.05p 1971657
03/07/2019 110.20p 114.22p 109.95p 114.00p 1828519
02/07/2019 110.75p 112.40p 109.55p 110.30p 2366439
01/07/2019 110.00p 111.85p 108.10p 110.75p 2899640
28/06/2019 111.75p 112.15p 107.95p 109.45p 3838129
27/06/2019 110.25p 114.45p 110.03p 110.70p 3173205
26/06/2019 113.00p 114.50p 109.25p 110.80p 4190428
25/06/2019 107.60p 115.30p 105.05p 113.85p 6969855
24/06/2019 110.95p 111.52p 102.52p 107.60p 6914016
21/06/2019 116.70p 116.80p 106.55p 110.85p 12544105
20/06/2019 90.04p 120.15p 90.00p 118.20p 12008005
19/06/2019 124.20p 126.20p 122.90p 124.55p 2074372
18/06/2019 122.60p 124.60p 119.55p 123.45p 1601005
17/06/2019 119.70p 122.50p 119.70p 121.90p 1335118
14/06/2019 122.25p 124.10p 120.75p 120.95p 1191367
13/06/2019 122.90p 124.75p 120.60p 121.75p 1965731
12/06/2019 124.05p 126.70p 121.80p 122.35p 1741996
11/06/2019 124.85p 125.90p 123.90p 124.30p 1702026
10/06/2019 124.45p 125.60p 123.95p 124.10p 962892
07/06/2019 121.50p 124.60p 120.50p 124.00p 2237623
06/06/2019 121.70p 121.70p 118.45p 120.50p 1966054
05/06/2019 119.60p 122.15p 117.60p 118.55p 1917512
04/06/2019 112.65p 117.60p 112.65p 117.10p 2834593
03/06/2019 115.00p 116.05p 111.14p 113.90p 2213485
31/05/2019 116.50p 117.35p 115.00p 115.65p 1333277
30/05/2019 118.95p 119.10p 116.50p 117.10p 1076082
29/05/2019 119.50p 119.75p 116.00p 116.60p 1131673
28/05/2019 117.00p 119.35p 115.40p 119.35p 2897760
24/05/2019 116.35p 119.10p 116.25p 117.20p 904765
23/05/2019 119.50p 119.67p 115.65p 116.25p 1172142
22/05/2019 124.90p 124.90p 118.95p 119.80p 1893222
21/05/2019 124.15p 125.95p 123.10p 124.05p 1303655
20/05/2019 126.40p 129.00p 124.60p 124.60p 1621639
17/05/2019 127.00p 127.70p 125.15p 127.50p 803699
16/05/2019 127.00p 127.90p 124.20p 126.80p 1289086
15/05/2019 128.00p 128.10p 125.80p 126.50p 1227386
14/05/2019 125.05p 128.29p 124.35p 127.85p 1270690

*Close Price adjusted for both dividends and splits