Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/07/2023 54.05p 56.37p 53.50p 55.05p 3998631
18/07/2023 51.65p 54.40p 51.55p 53.35p 3554198
17/07/2023 52.10p 53.40p 50.90p 51.85p 8961548
14/07/2023 52.50p 53.85p 51.90p 53.10p 2219291
13/07/2023 52.40p 54.35p 52.40p 53.45p 2972688
12/07/2023 50.90p 54.60p 50.90p 52.55p 4721961
11/07/2023 49.28p 51.22p 49.28p 51.00p 7170973
10/07/2023 48.54p 50.45p 47.52p 49.70p 4587207
07/07/2023 47.80p 49.67p 46.72p 49.42p 3996417
06/07/2023 52.30p 52.55p 45.38p 48.28p 12858237
05/07/2023 52.85p 53.95p 52.28p 53.45p 3427309
04/07/2023 52.80p 54.42p 52.80p 53.75p 4500113
03/07/2023 52.70p 54.20p 52.20p 53.50p 1834750
30/06/2023 52.50p 53.65p 52.05p 52.35p 2496174
29/06/2023 54.25p 54.35p 52.00p 52.55p 1843659
28/06/2023 52.30p 55.10p 52.15p 54.00p 2798030
27/06/2023 52.90p 53.20p 51.70p 52.65p 1420075
26/06/2023 52.45p 53.35p 52.19p 52.75p 1457882
23/06/2023 54.35p 54.65p 52.50p 53.45p 2237306
22/06/2023 53.40p 55.20p 52.80p 54.50p 2961677
21/06/2023 53.40p 54.80p 52.80p 54.30p 1674235
20/06/2023 53.60p 55.50p 52.40p 54.10p 13567196
19/06/2023 52.50p 54.55p 50.60p 52.95p 6361892
16/06/2023 52.60p 53.35p 51.15p 51.15p 6598266
15/06/2023 50.95p 51.60p 49.66p 51.60p 1970606
14/06/2023 52.40p 52.40p 49.96p 50.35p 3739829
13/06/2023 48.78p 52.15p 48.78p 51.15p 4251596
12/06/2023 49.84p 50.40p 49.47p 50.00p 2342791
09/06/2023 50.50p 50.70p 49.84p 50.50p 2641341
08/06/2023 51.70p 51.70p 50.13p 50.50p 2048093
07/06/2023 51.25p 51.45p 50.40p 50.80p 2039611
06/06/2023 53.50p 53.50p 50.90p 51.60p 1265793
05/06/2023 53.15p 53.80p 52.15p 52.55p 1096141
02/06/2023 50.65p 52.40p 50.60p 52.40p 1978015
01/06/2023 51.45p 51.45p 50.05p 51.00p 1207573
31/05/2023 50.35p 50.95p 48.86p 50.45p 3017237
30/05/2023 52.25p 52.30p 50.45p 50.95p 1355761
26/05/2023 52.00p 52.10p 50.27p 51.00p 2523181
25/05/2023 55.45p 55.45p 51.70p 52.00p 2540643
24/05/2023 56.40p 56.40p 53.55p 54.00p 1477214
23/05/2023 56.95p 56.95p 54.90p 55.15p 1357593
22/05/2023 55.30p 56.05p 54.30p 55.95p 1118917
19/05/2023 57.30p 57.30p 55.20p 55.20p 1406551
18/05/2023 56.20p 56.27p 54.50p 56.15p 1965601
17/05/2023 55.40p 56.12p 54.50p 55.00p 2090620
16/05/2023 56.90p 57.55p 55.45p 55.50p 2050492
15/05/2023 58.70p 60.20p 56.45p 57.65p 6797461
12/05/2023 58.05p 58.05p 55.80p 55.95p 1225252
11/05/2023 55.45p 57.05p 55.08p 56.60p 1364937
10/05/2023 56.60p 57.00p 54.90p 55.15p 2711335
09/05/2023 56.55p 57.61p 56.55p 56.95p 1515049
05/05/2023 57.30p 58.05p 56.10p 57.80p 1698951
04/05/2023 56.70p 57.35p 55.50p 56.30p 1775666
03/05/2023 56.40p 58.30p 56.35p 57.80p 1327201
02/05/2023 58.55p 59.30p 57.35p 57.70p 2575308
28/04/2023 58.00p 58.00p 55.90p 57.00p 2102532
27/04/2023 59.20p 59.20p 56.21p 56.85p 1207754
26/04/2023 58.95p 58.95p 55.90p 57.45p 1510892
25/04/2023 56.70p 58.20p 56.60p 57.95p 1158491
24/04/2023 57.85p 57.85p 56.05p 57.55p 988896
21/04/2023 56.05p 56.88p 54.20p 56.85p 2269493
20/04/2023 55.40p 55.80p 54.35p 54.95p 3386705
19/04/2023 54.00p 55.19p 53.70p 54.60p 2586005
18/04/2023 55.35p 56.70p 54.50p 54.90p 2656378
17/04/2023 57.75p 58.31p 55.20p 55.45p 1769013
14/04/2023 54.50p 57.35p 54.50p 57.10p 1773907
13/04/2023 54.50p 56.20p 54.50p 55.50p 1159554
12/04/2023 54.50p 56.52p 54.50p 55.65p 1353416
11/04/2023 56.70p 56.90p 55.15p 55.90p 901654
06/04/2023 54.65p 56.15p 54.65p 55.15p 1707963
05/04/2023 59.60p 59.60p 54.75p 55.70p 1716255
04/04/2023 57.85p 59.15p 57.70p 58.20p 1646428
03/04/2023 59.60p 59.75p 58.30p 58.75p 1737669
31/03/2023 57.25p 60.00p 57.25p 58.75p 1722378
30/03/2023 56.50p 60.15p 56.50p 58.40p 2170742
29/03/2023 53.75p 57.20p 53.40p 56.85p 2043350
28/03/2023 54.70p 55.76p 53.40p 54.15p 1691750
27/03/2023 56.00p 57.00p 55.20p 55.65p 1158961
24/03/2023 56.15p 56.65p 54.70p 55.50p 2040945
23/03/2023 59.15p 59.40p 56.25p 56.25p 1369971
22/03/2023 59.70p 61.85p 58.55p 58.55p 2014863
21/03/2023 60.00p 62.50p 60.00p 60.55p 2652628
20/03/2023 58.60p 61.95p 57.40p 59.95p 2351531
17/03/2023 63.65p 65.95p 57.90p 59.25p 7473406
16/03/2023 70.00p 72.60p 64.10p 64.95p 3069085
15/03/2023 74.20p 74.20p 68.15p 71.60p 2621678
14/03/2023 71.55p 73.85p 71.10p 72.80p 1244850
13/03/2023 75.00p 75.60p 71.33p 72.75p 1908550
10/03/2023 75.40p 75.40p 72.94p 75.30p 1918528
09/03/2023 76.95p 78.05p 75.85p 76.85p 2015957
08/03/2023 80.70p 80.70p 77.50p 77.70p 1271812
07/03/2023 82.20p 82.35p 80.00p 80.55p 1540484
06/03/2023 78.90p 81.80p 78.90p 81.55p 2653145
03/03/2023 79.50p 81.40p 78.95p 80.55p 993314
02/03/2023 80.90p 81.78p 79.60p 79.90p 2200855
01/03/2023 81.45p 82.10p 79.95p 80.45p 2182192
28/02/2023 79.75p 82.15p 79.55p 81.00p 8092812
27/02/2023 80.00p 80.10p 77.65p 79.75p 1389205
24/02/2023 77.20p 78.70p 75.75p 78.50p 949165
23/02/2023 76.30p 78.65p 75.64p 77.30p 1301001
22/02/2023 79.20p 79.20p 74.70p 75.75p 1478810
21/02/2023 76.25p 78.95p 75.00p 78.95p 2652546
20/02/2023 73.55p 74.90p 72.10p 74.90p 1185996
17/02/2023 71.70p 74.35p 71.60p 74.15p 1515034
16/02/2023 75.35p 75.35p 71.65p 72.90p 1479291
15/02/2023 70.10p 74.15p 70.10p 73.95p 1264576
14/02/2023 72.50p 73.05p 71.35p 71.65p 2704383
13/02/2023 69.00p 72.95p 69.00p 72.65p 1175649
10/02/2023 72.70p 72.80p 70.35p 70.50p 9033070
09/02/2023 75.35p 75.75p 72.35p 72.75p 2223326
08/02/2023 73.00p 77.05p 72.40p 74.95p 1688379
07/02/2023 75.50p 76.95p 70.85p 72.40p 1775580
06/02/2023 78.00p 79.40p 75.77p 76.70p 1849749
03/02/2023 78.35p 79.40p 76.45p 78.95p 3297031
02/02/2023 70.25p 78.35p 70.25p 78.20p 5457993
01/02/2023 66.95p 72.37p 65.11p 69.80p 5948681
31/01/2023 64.70p 66.05p 64.40p 64.75p 1331434
30/01/2023 68.30p 68.30p 65.89p 66.25p 1998516
27/01/2023 65.15p 67.85p 65.15p 66.70p 1169385
26/01/2023 67.10p 67.95p 66.15p 66.35p 1666170
25/01/2023 66.95p 67.50p 65.65p 66.35p 2929002
24/01/2023 66.10p 67.55p 66.10p 66.55p 1001434
23/01/2023 65.00p 68.05p 65.00p 66.80p 1260021
20/01/2023 64.00p 66.78p 64.00p 66.50p 1024838
19/01/2023 68.20p 68.50p 64.65p 65.40p 2674137
18/01/2023 61.20p 69.05p 60.90p 66.75p 14777126
17/01/2023 64.00p 65.90p 59.78p 59.95p 5483116
16/01/2023 64.50p 65.80p 63.55p 65.25p 1121258
13/01/2023 61.55p 64.35p 61.55p 64.10p 1219660
12/01/2023 62.00p 64.50p 61.45p 63.45p 2491462
11/01/2023 58.55p 62.53p 58.55p 62.50p 1869165
10/01/2023 59.00p 61.25p 59.00p 59.65p 1722471
09/01/2023 60.00p 61.60p 58.95p 59.80p 2008260
06/01/2023 61.40p 61.70p 59.44p 60.60p 1554130
05/01/2023 58.90p 62.80p 58.80p 61.55p 2729140
04/01/2023 58.50p 59.59p 57.50p 59.50p 1629965
03/01/2023 53.85p 57.90p 53.55p 56.85p 3470320
30/12/2022 54.10p 54.78p 53.60p 53.60p 1197088
29/12/2022 54.40p 55.75p 53.33p 54.60p 2489292
28/12/2022 57.70p 57.70p 55.20p 55.90p 1883663
23/12/2022 56.50p 57.26p 56.00p 56.00p 623689
22/12/2022 56.00p 58.15p 56.00p 56.65p 2330961
21/12/2022 55.75p 57.75p 55.00p 57.10p 2663229
20/12/2022 54.80p 55.70p 52.65p 55.70p 4760096
19/12/2022 58.00p 58.00p 53.05p 54.45p 3486764
16/12/2022 60.90p 65.00p 56.90p 56.90p 7505934
15/12/2022 60.50p 63.50p 58.70p 61.55p 7540512
14/12/2022 67.05p 67.30p 64.85p 65.30p 2285525
13/12/2022 66.95p 70.20p 64.80p 66.85p 5792938
12/12/2022 68.65p 70.10p 64.60p 66.15p 2980337
09/12/2022 70.15p 71.20p 69.25p 70.00p 2109618
08/12/2022 70.00p 71.50p 69.94p 70.35p 1363522
07/12/2022 70.00p 72.35p 70.00p 70.20p 2357155
06/12/2022 74.40p 74.80p 70.35p 71.70p 2357104
05/12/2022 75.70p 77.80p 74.85p 74.85p 2037320
02/12/2022 75.40p 78.35p 74.90p 77.30p 1491639
01/12/2022 78.00p 78.63p 73.40p 76.25p 2737133
30/11/2022 82.80p 82.80p 77.75p 77.75p 5037045
29/11/2022 79.60p 81.75p 79.60p 80.65p 1295836
28/11/2022 80.55p 82.70p 79.65p 81.15p 1548149
25/11/2022 84.45p 84.45p 81.35p 82.05p 1285096
24/11/2022 87.15p 87.15p 83.70p 83.70p 2111859
23/11/2022 83.30p 85.15p 83.05p 85.15p 1947546
22/11/2022 83.20p 85.35p 82.50p 85.35p 1269535
21/11/2022 81.65p 83.95p 81.23p 82.00p 1317917
18/11/2022 80.50p 82.55p 80.00p 82.15p 1391004
17/11/2022 79.45p 81.60p 79.10p 80.10p 2013676
16/11/2022 81.40p 82.95p 77.70p 79.20p 1684293
15/11/2022 83.15p 85.30p 80.95p 82.95p 1354748
14/11/2022 85.50p 86.62p 82.45p 85.00p 2629264
11/11/2022 78.00p 86.50p 77.45p 85.10p 3645431
10/11/2022 71.60p 78.10p 69.65p 78.10p 2455570
09/11/2022 72.80p 72.80p 69.81p 70.90p 1394989
08/11/2022 69.90p 71.70p 67.45p 71.50p 1234376
07/11/2022 67.55p 69.10p 66.18p 68.35p 1871116
04/11/2022 65.85p 67.00p 64.45p 67.00p 812450
03/11/2022 63.00p 64.55p 62.60p 64.00p 1130074
02/11/2022 65.45p 65.75p 63.25p 64.60p 2008738
01/11/2022 66.65p 67.20p 65.30p 65.40p 1627466
31/10/2022 66.65p 66.75p 64.40p 65.20p 1506121
28/10/2022 65.40p 66.50p 64.70p 65.00p 917882
27/10/2022 65.85p 68.45p 65.40p 66.85p 1368132
26/10/2022 64.30p 67.50p 64.30p 66.60p 1584533
25/10/2022 64.75p 64.95p 61.58p 64.95p 1013401
24/10/2022 61.90p 65.34p 61.90p 63.40p 1150177
21/10/2022 61.55p 64.17p 61.15p 63.20p 1132846
20/10/2022 61.60p 64.03p 61.60p 63.15p 964159
19/10/2022 64.00p 66.04p 62.30p 62.70p 934449
18/10/2022 64.30p 66.94p 63.50p 65.65p 1523512
17/10/2022 61.55p 64.35p 60.80p 64.30p 1762100
14/10/2022 63.35p 65.05p 61.55p 61.55p 3011329
13/10/2022 59.80p 63.60p 58.00p 62.00p 1820382
12/10/2022 60.50p 61.05p 58.20p 58.20p 2477370
11/10/2022 58.35p 61.00p 58.35p 59.90p 1009328
10/10/2022 63.50p 63.55p 59.40p 60.10p 1153014
07/10/2022 66.00p 66.00p 62.35p 62.50p 1496205
06/10/2022 60.90p 65.70p 60.90p 65.00p 1704601
05/10/2022 65.60p 65.60p 60.66p 62.75p 1908928
04/10/2022 58.15p 64.90p 58.15p 63.95p 2360143
03/10/2022 55.15p 58.00p 55.10p 58.00p 2359079

*Close Price adjusted for both dividends and splits