Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2016 432.00p 432.90p 421.90p 421.90p 1928393
09/03/2016 431.10p 436.10p 429.50p 430.30p 1800328
08/03/2016 427.90p 433.30p 423.00p 431.10p 1894204
07/03/2016 432.50p 435.90p 425.90p 431.10p 2581617
04/03/2016 436.60p 437.00p 430.50p 436.00p 3068229
03/03/2016 442.00p 444.00p 435.20p 435.90p 2599095
02/03/2016 443.80p 448.30p 442.20p 445.60p 2971542
01/03/2016 435.50p 443.00p 434.50p 442.20p 2932103
29/02/2016 428.70p 435.90p 428.70p 435.70p 3235077
26/02/2016 441.30p 441.30p 428.40p 433.30p 2603719
25/02/2016 422.70p 437.00p 422.70p 437.00p 2896640
24/02/2016 429.40p 430.00p 418.70p 419.50p 2275159
23/02/2016 436.70p 440.40p 428.70p 430.10p 2185275
22/02/2016 450.70p 456.30p 438.90p 440.20p 1384935
19/02/2016 447.10p 453.50p 445.70p 448.40p 1996829
18/02/2016 446.60p 449.60p 443.40p 446.30p 2021996
17/02/2016 431.30p 446.10p 431.30p 444.20p 2301350
16/02/2016 439.80p 441.40p 429.50p 430.60p 3370529
15/02/2016 440.00p 445.10p 437.10p 437.10p 1866260
12/02/2016 428.50p 431.50p 425.10p 431.10p 2041531
11/02/2016 434.50p 434.50p 422.20p 424.90p 2703265
10/02/2016 427.20p 443.50p 422.40p 437.00p 3717508
09/02/2016 425.80p 430.90p 415.40p 422.90p 3943293
08/02/2016 444.00p 444.60p 424.10p 424.10p 4159759
05/02/2016 449.90p 455.20p 440.10p 440.10p 3220640
04/02/2016 465.10p 465.10p 448.70p 448.70p 3574895
03/02/2016 464.20p 468.20p 457.10p 457.90p 3747805
02/02/2016 476.20p 476.20p 463.10p 464.60p 2502863
01/02/2016 475.20p 477.20p 469.20p 476.50p 2500014
29/01/2016 469.00p 473.70p 462.90p 473.70p 3445711
28/01/2016 468.40p 472.10p 462.69p 463.20p 3031207
27/01/2016 458.00p 471.20p 455.50p 471.00p 3559395
26/01/2016 464.30p 470.32p 452.30p 456.50p 4666182
25/01/2016 468.40p 471.56p 465.10p 467.10p 3391506
22/01/2016 455.10p 466.10p 452.70p 464.90p 3433141
21/01/2016 430.90p 444.40p 430.17p 444.40p 3808989
20/01/2016 441.10p 442.66p 426.90p 428.70p 3785596
19/01/2016 449.60p 452.30p 444.86p 449.50p 1702745
18/01/2016 445.00p 450.23p 414.70p 442.10p 2650422
15/01/2016 453.90p 460.10p 442.90p 445.40p 3513119
14/01/2016 465.50p 466.66p 450.10p 454.90p 2933920
13/01/2016 476.60p 478.75p 467.30p 469.60p 1789609
12/01/2016 466.50p 477.60p 465.30p 473.20p 2061567
11/01/2016 462.00p 466.70p 460.43p 463.90p 2370255
08/01/2016 471.90p 475.20p 463.30p 463.30p 3123039
07/01/2016 470.00p 473.00p 464.40p 470.50p 3239544
06/01/2016 488.50p 490.80p 475.60p 480.10p 3231746
05/01/2016 494.50p 497.40p 487.18p 490.30p 1699115
04/01/2016 497.30p 506.50p 490.80p 492.70p 2284339
31/12/2015 495.80p 501.00p 495.12p 500.00p 1271954
30/12/2015 499.80p 501.50p 495.10p 499.20p 998431
29/12/2015 500.00p 501.00p 495.50p 500.00p 2335710
24/12/2015 500.00p 500.00p 495.32p 497.70p 590128
23/12/2015 493.90p 499.30p 490.80p 497.70p 1661509
22/12/2015 489.00p 489.90p 484.20p 489.90p 1327914
21/12/2015 479.00p 487.70p 476.76p 484.00p 1998899
18/12/2015 484.50p 487.00p 477.10p 477.10p 2870253
17/12/2015 493.00p 493.00p 485.90p 488.00p 2440397
16/12/2015 485.00p 500.00p 480.21p 485.10p 5121408
15/12/2015 470.00p 478.90p 464.40p 476.70p 3992189
14/12/2015 471.90p 476.10p 464.50p 464.50p 2279980
11/12/2015 475.30p 477.60p 465.98p 470.60p 2500825
10/12/2015 483.80p 483.80p 474.70p 476.60p 3097588
09/12/2015 478.70p 488.50p 478.70p 486.20p 4253066
08/12/2015 482.50p 485.60p 477.10p 479.30p 1782637
07/12/2015 481.50p 486.40p 477.88p 484.30p 2561286
04/12/2015 475.80p 481.30p 472.80p 479.60p 3258785
03/12/2015 484.10p 489.00p 477.20p 477.70p 1911364
02/12/2015 488.10p 489.30p 484.10p 485.50p 1606046
01/12/2015 488.20p 490.60p 483.00p 487.40p 2210099
30/11/2015 480.80p 488.46p 479.60p 484.70p 4258045
27/11/2015 471.00p 483.00p 470.50p 481.60p 3968259
26/11/2015 461.70p 473.80p 460.90p 473.80p 1403765
25/11/2015 454.70p 463.80p 453.20p 462.40p 1704078
24/11/2015 464.50p 464.72p 452.50p 453.70p 2669652
23/11/2015 462.20p 467.40p 460.70p 465.80p 1961776
20/11/2015 462.70p 465.00p 459.20p 464.60p 2097504
19/11/2015 464.80p 464.80p 458.30p 459.60p 1973604
18/11/2015 464.80p 464.80p 459.10p 460.00p 2375744
17/11/2015 461.90p 466.20p 459.70p 466.20p 1434496
16/11/2015 451.70p 457.30p 448.98p 457.30p 1674228
13/11/2015 459.10p 459.10p 452.60p 455.00p 2170351
12/11/2015 464.20p 465.00p 455.60p 459.20p 2278577
11/11/2015 465.00p 465.81p 460.40p 464.80p 783121
10/11/2015 466.10p 466.32p 461.20p 462.70p 2254270
09/11/2015 467.10p 467.88p 463.90p 464.00p 1925224
06/11/2015 465.40p 472.20p 458.12p 467.10p 1459349
05/11/2015 462.10p 466.90p 461.40p 465.40p 1663940
04/11/2015 463.40p 467.20p 461.50p 462.00p 2066440
03/11/2015 464.30p 466.00p 461.00p 463.90p 3256161
02/11/2015 457.60p 465.00p 455.10p 463.00p 2073197
30/10/2015 459.70p 461.30p 457.20p 461.30p 2017199
29/10/2015 457.40p 460.50p 455.00p 458.10p 2138498
28/10/2015 457.40p 460.00p 454.60p 458.70p 2529786
27/10/2015 455.10p 456.90p 453.60p 455.10p 3809638
26/10/2015 457.10p 457.50p 451.20p 456.20p 3015323
23/10/2015 443.20p 458.90p 442.56p 458.20p 2740422
22/10/2015 436.40p 449.00p 435.40p 442.30p 2300686
21/10/2015 430.50p 438.90p 428.50p 438.60p 1558737
20/10/2015 430.50p 432.30p 427.80p 430.50p 1908631
19/10/2015 430.00p 433.60p 427.00p 429.90p 1038419
16/10/2015 430.90p 434.26p 427.60p 430.60p 1552321
15/10/2015 427.50p 434.50p 426.75p 430.30p 1861420
14/10/2015 431.30p 431.63p 423.20p 424.30p 1667245
13/10/2015 433.90p 433.90p 429.50p 433.00p 1618230
12/10/2015 433.00p 435.00p 429.80p 433.20p 1646527
09/10/2015 443.20p 443.90p 432.80p 432.80p 2518409
08/10/2015 434.70p 439.50p 430.80p 439.20p 2680667
07/10/2015 440.70p 440.70p 433.40p 434.60p 2428047
06/10/2015 448.00p 448.00p 440.20p 440.70p 2592429
05/10/2015 441.70p 449.20p 441.60p 447.20p 3190012
02/10/2015 427.40p 439.60p 427.40p 435.10p 4873231
01/10/2015 428.10p 430.60p 425.00p 425.40p 3426914
30/09/2015 418.10p 424.40p 415.30p 424.40p 3621056
29/09/2015 413.10p 415.40p 410.70p 411.20p 3391730
28/09/2015 420.60p 423.00p 417.40p 417.40p 1632796
25/09/2015 416.60p 426.06p 413.90p 422.40p 2027629
24/09/2015 416.90p 419.00p 409.80p 410.80p 4521926
23/09/2015 408.10p 420.80p 405.90p 416.70p 2321194
22/09/2015 420.10p 420.20p 408.10p 408.10p 3332377
21/09/2015 420.70p 426.30p 419.30p 419.30p 1878746
18/09/2015 428.30p 428.50p 420.10p 422.60p 3541155
17/09/2015 426.70p 430.30p 425.40p 428.50p 3423823
16/09/2015 420.70p 427.30p 420.70p 426.30p 2968981
15/09/2015 421.50p 422.90p 411.70p 417.70p 2596164
14/09/2015 422.10p 426.30p 419.50p 420.50p 1889025
11/09/2015 427.60p 427.76p 420.80p 420.90p 1904456
10/09/2015 425.10p 431.00p 425.00p 427.50p 4823851
09/09/2015 420.80p 423.40p 418.00p 419.90p 2674941
08/09/2015 415.20p 416.20p 412.60p 413.50p 4973006
07/09/2015 415.00p 417.00p 413.20p 413.50p 2091095
04/09/2015 425.50p 425.50p 412.30p 412.30p 3968947
03/09/2015 426.40p 433.30p 425.50p 430.90p 3974120
02/09/2015 418.00p 425.10p 416.80p 423.30p 3286160
01/09/2015 425.00p 425.90p 414.10p 417.50p 3882652
28/08/2015 430.00p 433.60p 422.90p 431.40p 6239740
27/08/2015 421.50p 430.30p 409.60p 430.20p 4117368
26/08/2015 420.30p 424.50p 416.70p 420.30p 4192249
25/08/2015 412.70p 426.00p 408.38p 425.40p 5017675
24/08/2015 410.80p 412.80p 398.90p 407.00p 7453433
21/08/2015 425.50p 428.10p 421.80p 421.90p 3246552
20/08/2015 431.20p 434.18p 428.00p 430.40p 1807789
19/08/2015 440.00p 440.00p 434.00p 434.10p 1858695
18/08/2015 447.00p 447.70p 438.50p 441.80p 2776001
17/08/2015 450.80p 451.22p 442.80p 447.80p 1564302
14/08/2015 452.70p 453.31p 447.50p 448.40p 1880437
13/08/2015 450.70p 454.40p 448.70p 451.00p 2069252
12/08/2015 450.00p 452.76p 442.50p 445.80p 2948778
11/08/2015 457.20p 457.40p 450.60p 453.00p 2508328
10/08/2015 453.00p 458.50p 448.00p 457.70p 2960602
07/08/2015 456.20p 459.10p 452.50p 456.00p 1607659
06/08/2015 462.30p 463.10p 456.60p 457.20p 2124241
05/08/2015 460.20p 465.20p 459.80p 463.40p 2188029
04/08/2015 458.40p 461.10p 453.00p 460.50p 5177552
03/08/2015 454.00p 459.00p 452.60p 458.40p 1842846
31/07/2015 450.10p 456.30p 447.90p 455.80p 2614726
30/07/2015 456.40p 458.80p 447.60p 448.90p 2223849
29/07/2015 453.60p 457.50p 451.10p 455.50p 3500731
28/07/2015 453.60p 454.30p 449.66p 451.00p 1850753
27/07/2015 458.30p 459.70p 450.08p 450.90p 2081883
24/07/2015 467.50p 471.30p 459.94p 461.00p 1946458
23/07/2015 471.80p 473.60p 467.70p 468.00p 2048777
22/07/2015 464.10p 475.00p 463.90p 468.10p 3516412
21/07/2015 466.60p 475.10p 465.91p 467.70p 2673896
20/07/2015 462.10p 467.30p 462.10p 466.00p 2541094
17/07/2015 469.80p 470.00p 459.96p 462.20p 5083640
16/07/2015 471.90p 471.90p 456.80p 468.20p 3683696
15/07/2015 462.80p 464.77p 459.20p 461.50p 2296793
14/07/2015 457.00p 463.90p 456.10p 461.70p 2659505
13/07/2015 453.30p 458.70p 451.40p 457.40p 2869905
10/07/2015 449.20p 450.60p 446.20p 449.50p 1623239
09/07/2015 442.60p 447.50p 441.40p 445.60p 2225430
08/07/2015 446.70p 450.50p 439.30p 441.70p 2974146
07/07/2015 459.80p 460.80p 445.60p 445.60p 3235215
06/07/2015 457.40p 462.80p 455.46p 459.00p 1923262
03/07/2015 462.80p 465.94p 460.50p 461.70p 1937094
02/07/2015 473.00p 480.30p 462.90p 464.50p 4355574
01/07/2015 458.10p 460.90p 454.30p 458.80p 1916963
30/06/2015 454.00p 456.60p 450.00p 453.50p 3332429
29/06/2015 452.60p 460.20p 448.16p 456.60p 3086382
26/06/2015 466.10p 468.90p 462.40p 465.70p 1962014
25/06/2015 463.60p 469.10p 463.60p 467.50p 1386416
24/06/2015 465.10p 467.60p 461.40p 466.00p 1482831
23/06/2015 463.50p 468.70p 462.60p 465.80p 1366693
22/06/2015 463.40p 464.80p 461.10p 463.00p 2304503
19/06/2015 459.70p 462.30p 456.00p 456.80p 2452322
18/06/2015 453.20p 460.40p 452.30p 459.40p 2121973
17/06/2015 457.00p 460.70p 453.80p 454.90p 2506103
16/06/2015 455.60p 458.80p 451.30p 456.80p 2344277
15/06/2015 462.70p 465.20p 456.60p 456.60p 2174196
12/06/2015 467.50p 469.50p 465.00p 465.40p 2268365
11/06/2015 465.90p 471.70p 465.10p 469.00p 1607437
10/06/2015 459.80p 469.40p 459.30p 467.10p 3564588
09/06/2015 464.90p 467.60p 458.90p 459.90p 3030861
08/06/2015 468.70p 472.90p 464.90p 464.90p 1851899
05/06/2015 475.70p 476.00p 465.60p 468.50p 2960253
04/06/2015 474.40p 480.40p 470.60p 477.10p 10917136
03/06/2015 484.90p 490.80p 468.70p 474.80p 8371671
02/06/2015 485.50p 485.50p 477.00p 479.30p 4449198
01/06/2015 477.80p 486.00p 475.20p 484.70p 4899104

*Close Price adjusted for both dividends and splits