Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2017 194.60p 195.90p 192.20p 193.80p 7058882
09/10/2017 197.60p 197.70p 194.60p 195.00p 6022851
06/10/2017 197.20p 198.00p 195.60p 197.50p 8146135
05/10/2017 194.60p 195.90p 193.40p 195.90p 6148304
04/10/2017 195.90p 197.50p 194.00p 194.90p 7027635
03/10/2017 193.70p 196.30p 191.60p 195.10p 4994039
02/10/2017 194.20p 194.20p 189.50p 193.20p 6606840
29/09/2017 186.00p 198.30p 185.50p 193.40p 15557494
28/09/2017 188.40p 189.10p 183.50p 186.20p 5932928
27/09/2017 179.70p 188.60p 179.40p 187.80p 7162938
26/09/2017 180.20p 180.70p 177.70p 179.30p 4725786
25/09/2017 176.70p 180.70p 176.20p 179.90p 5412269
22/09/2017 175.10p 177.40p 174.50p 176.90p 3675165
21/09/2017 177.00p 177.10p 173.20p 174.90p 6184681
20/09/2017 171.30p 178.70p 170.90p 176.60p 7916991
19/09/2017 173.20p 174.10p 171.20p 172.00p 4484706
18/09/2017 174.30p 175.00p 172.10p 173.70p 3894275
15/09/2017 173.00p 176.20p 171.50p 173.00p 18342782
14/09/2017 170.50p 173.60p 170.50p 173.40p 7073715
13/09/2017 168.80p 171.40p 165.20p 170.50p 6902748
12/09/2017 164.90p 170.10p 164.50p 168.50p 5896507
11/09/2017 170.60p 171.50p 164.30p 164.60p 4645811
08/09/2017 170.20p 170.20p 166.20p 168.40p 5025996
07/09/2017 169.10p 172.70p 165.10p 170.00p 7238506
06/09/2017 166.30p 174.00p 163.50p 172.60p 9167699
05/09/2017 170.10p 171.10p 166.00p 166.60p 5660253
04/09/2017 170.00p 171.30p 168.90p 169.80p 4035551
01/09/2017 168.60p 171.20p 163.10p 170.40p 7480974
31/08/2017 176.20p 178.80p 172.40p 173.40p 7925665
30/08/2017 181.20p 181.30p 175.20p 175.70p 5552978
29/08/2017 183.10p 183.70p 175.60p 179.80p 8692004
25/08/2017 180.10p 187.70p 171.10p 182.50p 20600036
24/08/2017 190.00p 190.00p 155.40p 180.80p 37080568
23/08/2017 241.90p 242.00p 235.30p 235.30p 5737234
22/08/2017 247.50p 248.60p 241.50p 241.90p 3418309
21/08/2017 245.20p 248.20p 244.60p 246.70p 2663277
18/08/2017 249.00p 249.60p 244.10p 245.50p 3703933
17/08/2017 249.20p 254.30p 248.60p 250.30p 3239727
16/08/2017 250.00p 251.10p 247.70p 249.00p 2491720
15/08/2017 247.40p 253.30p 247.40p 249.90p 3172081
14/08/2017 247.20p 249.30p 246.50p 248.00p 3629105
11/08/2017 253.00p 257.60p 241.70p 246.70p 11622010
10/08/2017 266.10p 267.50p 264.90p 265.70p 1815464
09/08/2017 267.10p 268.00p 264.90p 266.20p 1762746
08/08/2017 265.10p 270.20p 265.10p 267.70p 2250824
07/08/2017 270.00p 270.00p 264.90p 265.60p 2296501
04/08/2017 268.00p 271.00p 268.00p 269.60p 3276903
03/08/2017 270.30p 274.00p 268.20p 268.50p 2375553
02/08/2017 269.00p 271.70p 266.10p 270.00p 3343091
01/08/2017 269.40p 271.00p 267.30p 267.70p 2196836
31/07/2017 267.70p 269.90p 267.00p 269.00p 4532505
28/07/2017 268.50p 269.00p 265.00p 268.30p 3498397
27/07/2017 266.80p 270.30p 266.70p 268.50p 3287751
26/07/2017 265.60p 268.20p 263.70p 266.60p 3386488
25/07/2017 264.00p 266.50p 262.70p 265.50p 3505413
24/07/2017 268.10p 268.10p 263.20p 264.60p 5630279
21/07/2017 270.50p 271.90p 264.60p 267.70p 6766340
20/07/2017 265.00p 271.60p 264.70p 270.20p 5961803
19/07/2017 267.30p 267.90p 263.10p 263.50p 3178917
18/07/2017 262.80p 267.40p 262.00p 266.70p 4270928
17/07/2017 259.20p 263.80p 258.40p 263.20p 4962954
14/07/2017 265.70p 265.80p 259.00p 260.00p 5303276
13/07/2017 263.00p 265.50p 260.70p 264.50p 7420051
12/07/2017 270.40p 271.50p 258.90p 261.40p 8652934
11/07/2017 277.50p 279.60p 269.10p 269.80p 5178831
10/07/2017 285.80p 285.80p 277.00p 278.00p 5030864
07/07/2017 286.90p 286.90p 283.80p 284.90p 3356184
06/07/2017 288.90p 288.90p 283.10p 288.00p 3784027
05/07/2017 287.40p 288.70p 285.90p 287.00p 2744457
04/07/2017 285.00p 288.20p 283.40p 286.10p 5445899
03/07/2017 285.30p 290.00p 284.30p 285.10p 3964794
30/06/2017 288.90p 288.90p 281.00p 283.60p 5302671
29/06/2017 292.80p 296.40p 284.10p 288.90p 7466828
28/06/2017 303.90p 306.00p 285.70p 293.70p 9446528
27/06/2017 302.10p 304.90p 291.70p 295.90p 4174108
26/06/2017 302.00p 305.00p 301.00p 301.90p 2271981
23/06/2017 299.90p 305.00p 299.00p 301.50p 2197378
22/06/2017 300.40p 300.40p 296.40p 299.50p 2909478
21/06/2017 301.10p 303.40p 298.40p 300.20p 1892484
20/06/2017 309.80p 310.60p 301.30p 301.30p 2194242
19/06/2017 308.50p 309.20p 305.80p 308.70p 1922129
16/06/2017 304.60p 308.40p 303.59p 306.50p 5397023
15/06/2017 318.10p 320.50p 301.00p 303.40p 5253144
14/06/2017 317.20p 321.70p 317.10p 320.30p 2526426
13/06/2017 313.80p 318.30p 312.50p 317.00p 3325156
12/06/2017 314.20p 317.60p 307.10p 312.90p 3044161
09/06/2017 316.00p 316.00p 304.70p 313.70p 4969508
08/06/2017 318.30p 318.80p 314.50p 317.20p 2893130
07/06/2017 312.80p 319.10p 312.20p 318.30p 2975923
06/06/2017 322.20p 322.20p 311.90p 313.00p 4093990
05/06/2017 323.70p 326.30p 323.20p 323.20p 2239479
02/06/2017 329.20p 329.20p 322.00p 323.00p 2794864
01/06/2017 330.10p 332.50p 326.60p 327.00p 2726209
31/05/2017 327.30p 331.50p 326.00p 328.60p 4356186
30/05/2017 331.60p 333.92p 325.90p 327.50p 3140483
26/05/2017 336.50p 338.40p 331.50p 331.60p 3249145
25/05/2017 343.50p 343.50p 334.07p 335.20p 4376037
24/05/2017 329.40p 349.60p 329.40p 342.00p 8808132
23/05/2017 330.30p 333.30p 325.70p 326.60p 2981504
22/05/2017 328.60p 332.50p 327.50p 330.20p 2775412
19/05/2017 327.00p 329.40p 322.00p 327.10p 2428696
18/05/2017 321.60p 325.40p 318.60p 324.40p 2991881
17/05/2017 319.00p 323.70p 318.40p 320.40p 2483122
16/05/2017 323.50p 323.50p 319.50p 321.20p 5504999
15/05/2017 327.80p 327.80p 320.00p 321.80p 2466070
12/05/2017 327.00p 327.30p 324.80p 325.40p 3735128
11/05/2017 334.40p 334.46p 322.30p 326.00p 4373145
10/05/2017 326.00p 336.60p 325.53p 334.40p 6241789
09/05/2017 326.80p 327.26p 323.70p 325.20p 4235384
08/05/2017 325.50p 326.45p 321.60p 325.90p 6439117
05/05/2017 326.50p 328.30p 321.80p 324.70p 4477630
04/05/2017 335.80p 335.80p 327.20p 328.10p 3193206
03/05/2017 336.10p 336.50p 332.10p 333.40p 2030157
02/05/2017 336.00p 337.53p 331.30p 334.80p 4840097
28/04/2017 334.10p 342.00p 332.20p 335.50p 7639200
27/04/2017 324.50p 333.30p 323.80p 333.30p 4410486
26/04/2017 324.50p 327.70p 322.30p 326.80p 3560326
25/04/2017 328.10p 328.10p 321.70p 324.20p 5313028
24/04/2017 325.20p 327.40p 323.10p 326.80p 3480071
21/04/2017 321.70p 326.40p 319.00p 319.10p 2729859
20/04/2017 333.50p 333.50p 321.40p 323.80p 5724429
19/04/2017 320.50p 335.20p 319.80p 333.00p 8751442
18/04/2017 317.80p 320.30p 313.70p 319.70p 4181334
13/04/2017 315.70p 318.40p 312.48p 317.20p 2215214
12/04/2017 314.80p 316.70p 312.60p 315.20p 2702319
11/04/2017 314.10p 315.80p 310.70p 313.10p 8671823
10/04/2017 315.00p 316.60p 313.57p 316.00p 1919524
07/04/2017 313.00p 315.10p 310.50p 313.20p 2559284
06/04/2017 309.30p 312.40p 306.90p 312.00p 2874182
05/04/2017 305.00p 310.60p 302.86p 310.00p 4313280
04/04/2017 307.50p 309.70p 303.68p 303.70p 4763107
03/04/2017 316.80p 317.60p 308.20p 308.20p 5763200
31/03/2017 317.10p 319.30p 315.00p 317.60p 3642699
30/03/2017 315.20p 318.90p 312.77p 316.70p 5633670
29/03/2017 316.20p 316.60p 310.70p 311.10p 7112067
28/03/2017 314.80p 316.30p 311.90p 315.40p 3776972
27/03/2017 313.80p 317.01p 309.80p 314.10p 4075750
24/03/2017 315.40p 317.90p 312.50p 313.10p 4103870
23/03/2017 303.40p 316.20p 301.60p 314.80p 6426021
22/03/2017 309.10p 310.50p 301.80p 302.50p 5099866
21/03/2017 310.30p 310.80p 306.30p 309.80p 5257378
20/03/2017 301.70p 310.10p 300.58p 309.60p 3920514
17/03/2017 304.90p 306.70p 301.50p 301.70p 26555464
16/03/2017 305.00p 305.10p 301.30p 304.80p 4136883
15/03/2017 304.50p 305.00p 301.50p 303.80p 2711762
14/03/2017 304.70p 305.50p 301.60p 304.10p 2322584
13/03/2017 304.30p 307.50p 304.00p 305.00p 2184270
10/03/2017 308.30p 308.51p 303.20p 304.80p 3063754
09/03/2017 301.50p 306.70p 301.50p 306.70p 3633337
08/03/2017 302.90p 304.30p 300.73p 302.60p 3023631
07/03/2017 304.10p 304.60p 301.20p 304.50p 3345887
06/03/2017 297.70p 303.80p 296.10p 303.60p 3393638
03/03/2017 298.50p 299.80p 294.50p 297.80p 4272204
02/03/2017 307.60p 308.37p 297.70p 299.00p 6315800
01/03/2017 303.30p 310.11p 299.40p 310.00p 5305194
28/02/2017 298.80p 303.50p 297.90p 303.00p 8238035
27/02/2017 301.80p 302.00p 297.20p 297.40p 4607060
24/02/2017 299.50p 301.20p 298.20p 300.60p 3735302
23/02/2017 304.40p 304.62p 297.83p 299.00p 3320550
22/02/2017 301.60p 307.40p 301.00p 303.50p 4641008
21/02/2017 300.80p 302.40p 298.90p 301.10p 3062303
20/02/2017 302.20p 303.60p 298.60p 299.40p 3454476
17/02/2017 303.60p 306.40p 298.60p 301.20p 4482004
16/02/2017 303.70p 309.60p 302.20p 302.70p 3745178
15/02/2017 313.80p 313.80p 304.20p 304.80p 4214609
14/02/2017 310.30p 315.40p 309.20p 313.00p 3270899
13/02/2017 308.50p 312.30p 308.50p 311.50p 3366215
10/02/2017 310.90p 311.44p 308.84p 309.20p 5225849
09/02/2017 312.00p 313.40p 309.20p 311.30p 3112771
08/02/2017 311.70p 316.40p 308.20p 311.70p 6043612
07/02/2017 306.90p 314.45p 305.60p 313.40p 6132022
06/02/2017 303.50p 306.90p 294.60p 305.30p 8232268
03/02/2017 313.50p 314.70p 303.80p 304.60p 10633420
02/02/2017 311.70p 318.90p 308.10p 313.50p 5345644
01/02/2017 316.90p 316.90p 311.00p 312.50p 5655139
31/01/2017 316.80p 318.20p 315.70p 315.90p 5821518
30/01/2017 317.20p 317.30p 312.60p 316.00p 4670555
27/01/2017 322.50p 322.50p 314.67p 317.20p 2214024
26/01/2017 318.20p 320.90p 310.00p 320.60p 5756068
25/01/2017 315.80p 319.00p 311.40p 317.60p 7211892
24/01/2017 342.50p 344.70p 314.20p 315.00p 13184469
23/01/2017 343.00p 346.30p 335.02p 336.10p 6611510
20/01/2017 349.80p 353.70p 345.00p 345.00p 3247392
19/01/2017 351.30p 354.80p 346.80p 348.90p 4001722
18/01/2017 349.20p 355.70p 344.90p 350.90p 6164286
17/01/2017 341.90p 348.20p 339.00p 346.50p 4121602
16/01/2017 350.60p 351.41p 341.89p 343.50p 2410940
13/01/2017 347.40p 356.43p 347.40p 350.90p 7539365
12/01/2017 357.60p 358.50p 346.20p 346.80p 3933230
11/01/2017 344.40p 358.30p 344.40p 357.00p 8082117
10/01/2017 340.60p 345.10p 337.20p 344.60p 3852316
09/01/2017 338.70p 342.20p 334.90p 340.60p 2241570
06/01/2017 339.10p 340.40p 333.50p 337.80p 2753807
05/01/2017 331.40p 342.40p 331.20p 340.90p 5094887
04/01/2017 341.50p 341.93p 330.80p 332.00p 7103718
03/01/2017 358.30p 359.00p 340.60p 341.00p 5086776
30/12/2016 349.80p 354.60p 348.50p 354.60p 1712177
29/12/2016 348.50p 351.80p 346.40p 349.00p 1735954
28/12/2016 349.80p 352.70p 344.60p 352.70p 2517505
23/12/2016 349.50p 353.10p 348.50p 349.70p 1430309

*Close Price adjusted for both dividends and splits