Currys (CURY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2024 64.90p 66.25p 64.20p 65.85p 6934074
19/02/2024 64.00p 66.21p 60.90p 64.20p 33019518
16/02/2024 47.20p 48.64p 46.86p 47.08p 1874834
15/02/2024 46.90p 47.76p 46.02p 47.34p 18203156
14/02/2024 46.44p 47.30p 45.88p 46.24p 2271025
13/02/2024 47.52p 47.96p 45.14p 46.26p 4015475
12/02/2024 47.22p 47.58p 46.02p 46.82p 1256526
09/02/2024 47.80p 47.80p 46.26p 46.76p 14963153
08/02/2024 46.90p 47.96p 46.32p 47.28p 8512083
07/02/2024 48.86p 48.86p 46.54p 46.54p 7873080
06/02/2024 47.40p 48.40p 46.50p 48.06p 1089516
05/02/2024 48.08p 49.00p 47.46p 47.58p 874969
02/02/2024 48.50p 48.50p 47.40p 47.72p 1166537
01/02/2024 48.46p 50.25p 47.72p 47.96p 1946523
31/01/2024 49.06p 50.35p 48.82p 49.48p 1068345
30/01/2024 49.32p 49.52p 49.00p 49.18p 1154027
29/01/2024 50.65p 50.65p 48.90p 49.24p 1167725
26/01/2024 48.58p 49.92p 48.58p 49.54p 710215
25/01/2024 49.50p 49.70p 48.62p 49.20p 1048550
24/01/2024 48.40p 49.00p 48.00p 48.74p 1000639
23/01/2024 47.96p 49.24p 47.96p 48.00p 1598089
22/01/2024 48.00p 48.76p 47.40p 48.24p 2143883
19/01/2024 49.20p 50.15p 46.89p 48.02p 4571058
18/01/2024 48.46p 50.25p 47.12p 49.38p 16737521
17/01/2024 46.50p 46.50p 44.00p 45.46p 4561451
16/01/2024 46.88p 47.68p 45.76p 46.16p 2376342
15/01/2024 47.12p 48.58p 46.40p 47.32p 2517316
12/01/2024 46.20p 47.78p 46.20p 47.12p 2041615
11/01/2024 48.44p 48.92p 46.90p 47.06p 9547981
10/01/2024 48.04p 49.54p 47.04p 48.26p 2527033
09/01/2024 49.98p 49.98p 48.28p 49.02p 1492363
08/01/2024 49.44p 49.98p 48.20p 49.58p 941704
05/01/2024 49.10p 50.40p 48.59p 49.42p 890312
04/01/2024 48.20p 50.40p 48.20p 50.00p 993824
03/01/2024 48.62p 50.25p 48.60p 49.16p 1389891
02/01/2024 50.05p 51.30p 49.28p 49.74p 1332164
29/12/2023 50.10p 51.55p 50.10p 50.50p 1226620
28/12/2023 50.80p 52.80p 50.60p 50.60p 1790548
27/12/2023 51.15p 51.95p 49.84p 50.85p 1735111
22/12/2023 51.35p 51.47p 50.70p 51.20p 738238
21/12/2023 50.20p 51.80p 49.36p 51.00p 1159358
20/12/2023 50.50p 51.50p 49.88p 50.75p 2776664
19/12/2023 50.60p 51.55p 48.78p 49.38p 1196013
18/12/2023 49.58p 53.20p 49.58p 50.20p 15821735
15/12/2023 51.00p 52.70p 49.82p 50.05p 6701127
14/12/2023 49.00p 50.95p 45.00p 50.00p 8522074
13/12/2023 45.44p 46.98p 44.08p 45.28p 1379987
12/12/2023 44.80p 46.74p 44.80p 45.94p 2094167
11/12/2023 45.50p 46.14p 45.18p 45.90p 1862412
08/12/2023 45.50p 47.70p 44.80p 45.92p 2919038
07/12/2023 46.32p 48.56p 45.44p 46.20p 1006845
06/12/2023 45.50p 47.62p 45.50p 46.80p 2297714
05/12/2023 45.26p 46.88p 44.72p 46.20p 1242821
04/12/2023 44.12p 46.32p 44.12p 45.56p 1366209
01/12/2023 43.60p 45.78p 43.08p 45.08p 1663851
30/11/2023 44.60p 44.68p 43.64p 43.64p 4358591
29/11/2023 46.28p 47.06p 44.56p 44.62p 3673307
28/11/2023 46.74p 47.62p 45.66p 46.22p 1723634
27/11/2023 46.62p 47.70p 46.62p 47.00p 2085739
24/11/2023 47.00p 47.60p 46.48p 47.22p 2520527
23/11/2023 47.70p 48.94p 46.84p 47.60p 2849151
22/11/2023 47.50p 48.88p 47.48p 48.06p 2450340
21/11/2023 49.00p 50.15p 47.72p 48.58p 1784435
20/11/2023 49.74p 51.60p 49.16p 49.38p 2774943
17/11/2023 47.76p 49.08p 47.76p 48.34p 1911979
16/11/2023 50.50p 50.50p 47.76p 48.52p 2784514
15/11/2023 48.90p 50.85p 48.90p 49.36p 1745009
14/11/2023 47.70p 49.90p 47.30p 48.86p 2931391
13/11/2023 45.92p 47.96p 45.92p 47.60p 1066907
10/11/2023 47.16p 48.26p 46.66p 47.42p 1274864
09/11/2023 47.44p 48.50p 46.90p 48.12p 1045886
08/11/2023 46.74p 48.14p 46.74p 47.44p 1596601
07/11/2023 46.74p 48.50p 46.74p 47.62p 1466899
06/11/2023 48.70p 48.94p 47.17p 47.72p 1465850
03/11/2023 48.00p 48.74p 47.20p 47.80p 3517544
02/11/2023 45.78p 46.34p 45.14p 45.98p 3836533
01/11/2023 45.64p 46.40p 43.12p 44.96p 1129480
31/10/2023 45.92p 46.22p 44.38p 44.76p 1744978
30/10/2023 43.48p 45.72p 43.14p 44.84p 2361612
27/10/2023 43.10p 44.66p 43.02p 43.66p 1160394
26/10/2023 44.96p 44.96p 43.30p 44.00p 1373749
25/10/2023 44.78p 45.84p 43.58p 44.46p 2139186
24/10/2023 44.78p 46.48p 44.78p 45.14p 1546613
23/10/2023 44.88p 45.82p 44.48p 45.48p 904040
20/10/2023 44.22p 45.34p 43.82p 45.08p 1338264
19/10/2023 44.44p 45.84p 44.10p 45.00p 1880831
18/10/2023 45.50p 47.04p 44.78p 45.28p 2191833
17/10/2023 46.00p 46.42p 44.64p 46.00p 1626108
16/10/2023 46.68p 47.30p 44.92p 45.68p 3641510
13/10/2023 48.80p 48.80p 46.98p 47.30p 1661943
12/10/2023 47.18p 49.14p 47.18p 47.72p 7724380
11/10/2023 49.14p 49.68p 47.62p 47.72p 2938216
10/10/2023 48.00p 50.40p 46.52p 49.34p 7223353
09/10/2023 47.02p 47.56p 46.10p 47.00p 1752887
06/10/2023 47.32p 48.38p 46.22p 46.94p 1820583
05/10/2023 47.06p 48.34p 47.06p 47.44p 1669186
04/10/2023 47.02p 48.10p 46.66p 47.44p 2039077
03/10/2023 47.00p 48.13p 46.28p 48.04p 3106277
02/10/2023 48.60p 49.00p 47.28p 47.68p 1711136
29/09/2023 48.86p 49.00p 47.44p 48.40p 3946834
28/09/2023 47.50p 48.98p 47.42p 48.10p 1168123
27/09/2023 47.50p 48.40p 47.50p 48.00p 3431301
26/09/2023 48.80p 48.90p 47.16p 48.00p 2306020
25/09/2023 49.04p 49.50p 47.66p 48.50p 4727534
22/09/2023 48.28p 49.90p 48.28p 48.88p 2363885
21/09/2023 49.00p 49.68p 48.38p 49.00p 1183208
20/09/2023 48.12p 49.88p 48.00p 49.26p 1250276
19/09/2023 48.20p 49.16p 48.06p 48.22p 1727744
18/09/2023 50.25p 50.25p 47.78p 48.30p 1617899
15/09/2023 49.80p 50.15p 48.90p 49.18p 3623207
14/09/2023 48.90p 49.70p 48.24p 49.62p 1926907
13/09/2023 48.76p 50.00p 48.48p 49.48p 1678655
12/09/2023 49.90p 50.20p 48.56p 49.38p 7289358
11/09/2023 48.40p 50.15p 48.40p 49.46p 1279515
08/09/2023 49.02p 49.96p 48.44p 49.28p 2582787
07/09/2023 49.44p 49.64p 48.03p 48.46p 1681534
06/09/2023 49.20p 49.22p 47.86p 48.86p 1821187
05/09/2023 49.20p 49.72p 48.48p 49.12p 3218201
04/09/2023 50.95p 50.95p 49.22p 49.58p 980181
01/09/2023 49.20p 51.15p 49.20p 50.20p 2452590
31/08/2023 50.50p 50.50p 49.34p 50.05p 6564493
30/08/2023 48.60p 50.45p 48.50p 49.86p 5974681
29/08/2023 48.36p 49.52p 47.92p 48.98p 1736381
25/08/2023 49.10p 49.88p 47.66p 47.98p 1142907
24/08/2023 48.94p 50.10p 48.12p 49.00p 1646008
23/08/2023 47.26p 48.98p 47.26p 48.70p 1744088
22/08/2023 48.32p 49.55p 47.84p 48.32p 1385808
21/08/2023 49.00p 49.34p 48.00p 48.94p 1375352
18/08/2023 50.50p 50.50p 48.06p 48.46p 4722690
17/08/2023 50.00p 50.10p 49.19p 49.76p 954350
16/08/2023 51.50p 51.50p 49.70p 50.00p 2270288
15/08/2023 52.00p 52.00p 50.50p 50.90p 620090
14/08/2023 51.80p 51.91p 50.70p 51.25p 753929
11/08/2023 51.90p 52.55p 50.65p 51.20p 1062103
10/08/2023 52.05p 52.55p 51.05p 51.65p 1418195
09/08/2023 51.40p 52.50p 51.20p 52.05p 1385923
08/08/2023 52.40p 52.40p 50.70p 51.50p 1719011
07/08/2023 52.10p 52.45p 50.95p 51.40p 1213590
04/08/2023 52.10p 52.55p 51.25p 52.10p 944582
03/08/2023 52.55p 52.90p 51.05p 51.95p 1774395
02/08/2023 51.80p 52.55p 51.30p 52.05p 812244
01/08/2023 54.50p 54.50p 51.70p 52.85p 8088217
31/07/2023 53.30p 54.20p 53.00p 53.35p 1270420
28/07/2023 53.35p 54.10p 52.60p 54.05p 1260337
27/07/2023 54.95p 55.65p 53.30p 53.95p 2968078
26/07/2023 55.05p 55.45p 54.00p 54.55p 1339615
25/07/2023 54.55p 55.55p 54.05p 55.10p 1358341
24/07/2023 54.00p 55.88p 53.90p 54.90p 1635484
21/07/2023 54.50p 56.00p 53.80p 54.35p 2612653
20/07/2023 55.45p 56.05p 54.15p 55.40p 1844914
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

*Close Price adjusted for both dividends and splits