Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2025 94.90p 94.90p 90.75p 91.05p 4996452
27/02/2025 94.05p 95.85p 92.00p 92.80p 1585366
26/02/2025 95.50p 96.65p 94.10p 94.50p 1744302
25/02/2025 94.50p 97.60p 94.40p 95.70p 2655880
24/02/2025 98.00p 101.60p 95.25p 96.90p 1737412
21/02/2025 101.60p 101.60p 98.65p 99.10p 873385
20/02/2025 99.75p 101.00p 98.90p 99.20p 2476664
19/02/2025 97.00p 100.50p 97.00p 99.60p 3111836
18/02/2025 100.50p 100.50p 97.99p 98.70p 2166243
17/02/2025 98.00p 100.00p 97.55p 98.85p 2896797
14/02/2025 95.95p 99.50p 95.95p 99.25p 3654120
13/02/2025 96.00p 98.45p 95.85p 97.85p 1436032
12/02/2025 95.85p 97.75p 95.70p 96.25p 1279010
11/02/2025 96.30p 98.60p 96.00p 96.25p 1091150
10/02/2025 95.25p 98.25p 94.20p 97.00p 2474024
07/02/2025 95.75p 95.75p 93.45p 94.75p 1295180
06/02/2025 94.80p 95.75p 92.80p 94.60p 938661
05/02/2025 94.00p 94.65p 92.25p 94.15p 2159378
04/02/2025 93.50p 93.75p 91.95p 92.80p 1078674
03/02/2025 92.35p 93.85p 91.60p 93.45p 1852664
31/01/2025 94.00p 95.00p 91.45p 93.95p 4626886
30/01/2025 88.55p 93.85p 88.55p 93.70p 3243481
29/01/2025 89.00p 91.40p 89.00p 90.00p 9529786
28/01/2025 87.00p 90.52p 87.00p 90.05p 1990760
27/01/2025 88.05p 89.35p 86.80p 86.90p 1405607
24/01/2025 90.00p 91.80p 88.20p 88.20p 1852568
23/01/2025 90.85p 92.00p 89.75p 90.50p 2217505
22/01/2025 92.00p 93.35p 90.45p 90.85p 1013892
21/01/2025 90.20p 92.55p 90.20p 91.15p 1178671
20/01/2025 93.55p 94.10p 90.65p 90.95p 1028616
17/01/2025 94.00p 94.20p 90.70p 93.45p 2953465
16/01/2025 92.10p 93.15p 90.35p 93.05p 2161160
15/01/2025 92.00p 94.80p 89.30p 90.80p 8271275
14/01/2025 84.10p 85.00p 82.00p 82.00p 3017965
13/01/2025 88.50p 88.50p 82.85p 83.85p 5339474
10/01/2025 87.65p 90.75p 86.20p 86.35p 5218484
09/01/2025 89.50p 93.00p 88.85p 89.35p 4846463
08/01/2025 94.25p 95.75p 90.35p 90.65p 1789046
07/01/2025 94.00p 94.15p 92.80p 94.15p 1317934
06/01/2025 94.00p 94.75p 93.20p 93.90p 15963241
03/01/2025 95.00p 97.30p 91.00p 93.60p 1072101
02/01/2025 92.45p 96.80p 92.45p 94.10p 1446448
31/12/2024 94.50p 95.00p 94.00p 94.90p 1408324
30/12/2024 91.50p 94.85p 91.50p 94.25p 3088126
27/12/2024 92.95p 94.70p 92.85p 93.25p 973061
24/12/2024 94.40p 94.40p 92.60p 93.50p 539471
23/12/2024 93.15p 94.35p 92.05p 93.20p 1622754
20/12/2024 91.50p 93.85p 91.50p 93.15p 10476017
19/12/2024 94.80p 94.80p 91.60p 93.20p 2647409
18/12/2024 94.40p 94.40p 91.75p 93.00p 1853855
17/12/2024 93.60p 94.35p 91.75p 92.65p 6172292
16/12/2024 92.35p 95.20p 92.35p 94.45p 3853405
13/12/2024 92.00p 94.20p 90.25p 94.20p 4550592
12/12/2024 84.75p 92.80p 82.60p 92.65p 10134265
11/12/2024 79.00p 80.25p 78.25p 79.00p 4276512
10/12/2024 82.95p 82.95p 79.70p 80.20p 2186494
09/12/2024 80.95p 81.85p 79.20p 81.10p 2490516
06/12/2024 78.45p 83.50p 78.45p 81.45p 7584847
05/12/2024 78.85p 81.60p 78.15p 80.25p 7061152
04/12/2024 80.00p 80.45p 79.00p 79.15p 1328771
03/12/2024 79.25p 80.50p 75.60p 79.30p 3494914
02/12/2024 79.55p 81.20p 79.15p 81.00p 1155797
29/11/2024 79.40p 79.85p 78.75p 79.65p 990006
28/11/2024 79.50p 79.50p 77.30p 78.90p 662211
27/11/2024 77.40p 79.60p 77.40p 77.75p 824674
26/11/2024 79.25p 82.00p 78.45p 79.20p 1033416
25/11/2024 79.25p 81.35p 77.65p 80.90p 6814041
22/11/2024 76.50p 78.35p 75.30p 78.15p 1463414
21/11/2024 77.80p 79.55p 74.90p 76.55p 1825886
20/11/2024 80.00p 80.00p 77.05p 77.80p 1385349
19/11/2024 80.00p 80.20p 78.10p 78.65p 1058364
18/11/2024 77.40p 79.95p 77.40p 79.60p 1351631
15/11/2024 78.75p 79.85p 78.15p 79.30p 907141
14/11/2024 77.60p 78.95p 75.55p 78.95p 1939600
13/11/2024 78.30p 79.40p 76.15p 77.25p 2433494
12/11/2024 80.00p 81.95p 78.40p 78.40p 10495843
11/11/2024 81.45p 82.60p 80.13p 80.60p 1510070
08/11/2024 82.00p 82.00p 79.79p 81.05p 1282479
07/11/2024 80.00p 82.55p 80.00p 82.05p 1999038
06/11/2024 84.85p 85.10p 80.50p 81.15p 1618869
05/11/2024 85.55p 85.55p 82.25p 82.45p 1415164
04/11/2024 82.00p 83.90p 82.00p 83.45p 1032618
01/11/2024 80.60p 82.95p 80.60p 82.70p 1654580
31/10/2024 86.95p 87.45p 81.65p 82.50p 1468653
30/10/2024 83.00p 88.05p 83.00p 85.20p 1971825
29/10/2024 86.40p 86.40p 83.45p 85.10p 884169
28/10/2024 84.45p 85.50p 83.70p 84.85p 1222082
25/10/2024 84.00p 84.90p 83.25p 84.30p 1219202
24/10/2024 87.00p 87.00p 83.65p 85.65p 1721257
23/10/2024 87.55p 88.50p 85.30p 85.65p 1732580
22/10/2024 89.65p 89.75p 86.70p 88.20p 1153657
21/10/2024 89.70p 89.70p 87.25p 87.55p 1579227
18/10/2024 89.95p 89.95p 87.45p 88.40p 2927849
17/10/2024 87.00p 89.35p 87.00p 88.80p 1290713
16/10/2024 88.75p 89.90p 88.30p 89.00p 1966768
15/10/2024 89.30p 89.30p 86.65p 89.00p 2411445
14/10/2024 86.20p 87.85p 86.20p 87.85p 1269566
11/10/2024 87.15p 89.50p 87.05p 87.60p 1460317
10/10/2024 87.65p 89.15p 86.65p 89.15p 1708591
09/10/2024 90.00p 90.00p 87.95p 88.10p 2078232
08/10/2024 87.65p 88.75p 87.65p 88.75p 1453376
07/10/2024 89.05p 89.75p 88.00p 89.25p 1644497
04/10/2024 87.65p 89.97p 87.65p 88.80p 4265189
03/10/2024 87.00p 89.15p 85.60p 88.25p 1890865
02/10/2024 86.65p 87.90p 86.25p 87.90p 1648194
01/10/2024 89.50p 89.50p 86.45p 87.40p 1960914
30/09/2024 86.85p 89.45p 86.10p 89.45p 3978037
27/09/2024 85.25p 86.75p 85.05p 86.75p 5384975
26/09/2024 81.80p 85.95p 81.80p 85.95p 4069217
25/09/2024 85.30p 85.30p 81.90p 82.70p 1972837
24/09/2024 82.40p 85.75p 82.40p 83.55p 1909686
23/09/2024 78.85p 86.15p 78.25p 84.70p 10376633
20/09/2024 78.00p 80.15p 78.00p 78.40p 8883903
19/09/2024 80.25p 80.51p 78.10p 79.50p 6011787
18/09/2024 79.25p 80.10p 78.45p 79.00p 1343813
17/09/2024 78.00p 80.60p 78.00p 79.45p 2856396
16/09/2024 79.00p 80.60p 78.15p 79.15p 1017528
13/09/2024 78.35p 79.55p 75.50p 79.25p 1702191
12/09/2024 77.35p 77.55p 75.65p 77.55p 2443022
11/09/2024 78.00p 78.00p 75.45p 75.55p 2811694
10/09/2024 77.45p 78.10p 76.15p 77.35p 3824949
09/09/2024 77.55p 79.06p 76.95p 77.45p 3787705
06/09/2024 78.90p 80.10p 76.45p 77.50p 3255089
05/09/2024 80.00p 82.15p 78.75p 78.75p 5703565
04/09/2024 79.95p 81.10p 77.05p 80.00p 4834508
03/09/2024 81.00p 81.00p 77.75p 79.20p 1176945
02/09/2024 80.00p 80.70p 77.55p 79.20p 1166184
30/08/2024 79.00p 81.75p 77.55p 79.35p 2585244
29/08/2024 79.00p 80.65p 78.90p 79.80p 2371512
28/08/2024 79.00p 80.00p 77.50p 79.25p 671055
27/08/2024 79.80p 83.00p 77.45p 79.70p 1846534
23/08/2024 79.10p 81.05p 77.60p 79.50p 2926076
22/08/2024 82.45p 82.45p 79.10p 79.25p 2356148
21/08/2024 80.30p 81.40p 77.00p 81.30p 990944
20/08/2024 80.00p 82.05p 78.50p 79.75p 1453728
19/08/2024 80.00p 83.65p 78.50p 79.20p 980697
16/08/2024 79.75p 81.30p 77.45p 80.05p 966258
15/08/2024 81.50p 82.30p 80.05p 80.80p 1913418
14/08/2024 76.25p 80.55p 75.70p 80.55p 1911178
13/08/2024 75.95p 78.40p 75.95p 77.55p 1212527
12/08/2024 75.25p 78.75p 75.25p 77.65p 896507
09/08/2024 75.20p 77.40p 75.20p 77.10p 1069119
08/08/2024 76.50p 77.90p 75.00p 75.50p 611731
07/08/2024 78.20p 78.20p 75.35p 77.25p 1134701
06/08/2024 75.95p 77.40p 75.20p 76.50p 9507031
05/08/2024 76.40p 78.30p 71.60p 76.10p 3137065
02/08/2024 80.75p 83.30p 77.30p 77.60p 1881377
01/08/2024 81.40p 83.07p 80.15p 82.05p 2003390
31/07/2024 82.20p 82.75p 79.75p 81.35p 1995537
30/07/2024 79.45p 82.30p 77.90p 81.00p 2262604
29/07/2024 82.40p 83.30p 78.75p 80.00p 1477880
26/07/2024 79.35p 82.45p 75.65p 82.15p 3773954
25/07/2024 79.50p 80.10p 76.95p 79.15p 1830990
24/07/2024 80.00p 80.00p 78.65p 78.65p 1075302
23/07/2024 78.25p 80.10p 77.15p 79.60p 1892064
22/07/2024 76.75p 78.85p 76.30p 78.85p 3985140
19/07/2024 76.75p 78.50p 75.50p 77.25p 914449
18/07/2024 76.00p 79.50p 76.00p 76.95p 4077275
17/07/2024 79.80p 79.80p 76.20p 76.65p 1194812
16/07/2024 78.50p 79.05p 76.60p 78.45p 1483693
15/07/2024 77.30p 78.95p 75.40p 77.35p 2324896
12/07/2024 75.10p 77.80p 74.30p 77.80p 1492787
11/07/2024 73.40p 77.15p 73.40p 77.15p 2159854
10/07/2024 72.10p 73.60p 72.10p 73.35p 29556542
09/07/2024 74.50p 75.05p 72.20p 72.65p 3325251
08/07/2024 74.45p 74.87p 72.75p 72.75p 2162411
05/07/2024 74.50p 74.60p 72.70p 74.60p 1943429
04/07/2024 74.60p 74.70p 72.40p 72.40p 3737773
03/07/2024 73.30p 74.45p 72.65p 74.30p 4029487
02/07/2024 73.25p 74.50p 72.60p 72.90p 1798233
01/07/2024 71.80p 75.30p 71.44p 74.55p 3357568
28/06/2024 72.70p 72.95p 70.75p 72.00p 2182470
27/06/2024 77.30p 77.30p 70.00p 71.65p 4264381
26/06/2024 77.40p 77.40p 74.30p 76.05p 2775426
25/06/2024 76.85p 77.40p 74.95p 74.95p 2591173
24/06/2024 77.40p 78.20p 76.25p 77.05p 2023763
21/06/2024 79.00p 79.00p 76.45p 76.45p 5073677
20/06/2024 77.45p 79.20p 77.30p 78.15p 1111541
19/06/2024 75.25p 78.35p 75.25p 77.65p 2144451
18/06/2024 74.75p 77.50p 74.75p 77.25p 1319653
17/06/2024 77.65p 77.69p 75.95p 76.40p 912005
14/06/2024 76.80p 76.80p 75.00p 76.05p 1145846
13/06/2024 78.05p 79.15p 75.90p 75.90p 2568042
12/06/2024 78.05p 79.20p 78.05p 79.20p 2178994
11/06/2024 80.00p 80.00p 78.30p 78.70p 1238314
10/06/2024 79.05p 81.30p 78.40p 79.00p 845642
07/06/2024 78.30p 80.00p 78.30p 79.85p 1941006
06/06/2024 80.00p 80.00p 78.30p 79.65p 2291333
05/06/2024 77.80p 80.55p 77.80p 78.80p 1274123
04/06/2024 79.75p 80.30p 78.45p 79.40p 2190070
03/06/2024 78.80p 80.25p 78.30p 79.75p 4600065
31/05/2024 78.95p 78.95p 75.20p 77.50p 4721796
30/05/2024 72.90p 77.95p 72.54p 76.60p 7680144
29/05/2024 72.55p 73.90p 70.72p 71.45p 1393399
28/05/2024 72.00p 72.50p 70.00p 72.40p 2006296
24/05/2024 70.00p 71.75p 68.90p 71.75p 7282335
23/05/2024 69.50p 71.90p 69.35p 70.20p 1090449
22/05/2024 72.00p 72.00p 69.50p 71.30p 6194471
21/05/2024 72.25p 72.25p 70.05p 71.05p 1007513
20/05/2024 70.00p 72.20p 70.00p 71.80p 1776214

*Close Price adjusted for both dividends and splits