Currys plc (CURY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 79.35 | 82.45 | 75.65 | 82.15 | 82.15 | 3,773,959 |
| 25 Jul 2024 | 79.50 | 80.10 | 76.95 | 79.15 | 79.15 | 1,831,118 |
| 24 Jul 2024 | 80.00 | 80.00 | 78.65 | 78.65 | 78.65 | 1,075,302 |
| 23 Jul 2024 | 78.25 | 80.10 | 77.15 | 79.60 | 79.60 | 1,892,064 |
| 22 Jul 2024 | 76.75 | 78.85 | 76.30 | 78.85 | 78.85 | 3,985,140 |
| 19 Jul 2024 | 76.75 | 78.50 | 75.50 | 77.25 | 77.25 | 914,450 |
| 18 Jul 2024 | 76.00 | 79.50 | 76.00 | 76.95 | 76.95 | 4,077,274 |
| 17 Jul 2024 | 79.80 | 79.80 | 75.45 | 76.65 | 76.65 | 1,194,848 |
| 16 Jul 2024 | 78.50 | 79.05 | 76.60 | 78.45 | 78.45 | 1,483,700 |
| 15 Jul 2024 | 77.30 | 78.95 | 75.40 | 77.35 | 77.35 | 2,324,957 |
| 12 Jul 2024 | 75.10 | 77.80 | 74.31 | 77.80 | 77.80 | 1,492,787 |
| 11 Jul 2024 | 73.40 | 77.15 | 73.40 | 77.15 | 77.15 | 2,159,862 |
| 10 Jul 2024 | 72.10 | 73.60 | 72.10 | 73.35 | 73.35 | 29,556,544 |
| 09 Jul 2024 | 74.50 | 75.05 | 72.20 | 72.65 | 72.65 | 3,325,252 |
| 08 Jul 2024 | 74.45 | 74.86 | 72.75 | 72.75 | 72.75 | 2,162,471 |
| 05 Jul 2024 | 74.50 | 74.60 | 72.70 | 74.60 | 74.60 | 1,943,429 |
| 04 Jul 2024 | 74.60 | 74.70 | 72.40 | 72.40 | 72.40 | 3,737,771 |
| 03 Jul 2024 | 73.30 | 74.45 | 72.65 | 74.30 | 74.30 | 4,029,485 |
| 02 Jul 2024 | 73.25 | 74.50 | 72.60 | 72.90 | 72.90 | 1,798,233 |
| 01 Jul 2024 | 71.80 | 75.30 | 71.44 | 74.55 | 74.55 | 3,357,574 |
| 28 Jun 2024 | 72.70 | 72.95 | 70.75 | 72.00 | 72.00 | 2,182,469 |
| 27 Jun 2024 | 77.30 | 77.30 | 70.00 | 71.65 | 71.65 | 4,864,380 |
| 26 Jun 2024 | 77.40 | 77.40 | 74.30 | 76.05 | 76.05 | 2,775,425 |
| 25 Jun 2024 | 76.85 | 77.40 | 74.95 | 74.95 | 74.95 | 2,591,172 |
| 24 Jun 2024 | 77.40 | 78.20 | 76.25 | 77.05 | 77.05 | 2,023,764 |
| 21 Jun 2024 | 79.00 | 79.00 | 76.45 | 76.45 | 76.45 | 5,073,878 |
| 20 Jun 2024 | 77.45 | 79.20 | 77.30 | 78.15 | 78.15 | 1,111,542 |
| 19 Jun 2024 | 75.25 | 78.35 | 75.25 | 77.65 | 77.65 | 2,144,451 |
| 18 Jun 2024 | 74.75 | 77.50 | 74.75 | 77.25 | 77.25 | 1,319,652 |
| 17 Jun 2024 | 77.65 | 77.69 | 75.95 | 76.40 | 76.40 | 912,005 |
| 14 Jun 2024 | 76.80 | 76.80 | 75.00 | 76.05 | 76.05 | 1,145,846 |
| 13 Jun 2024 | 78.05 | 79.15 | 75.90 | 75.90 | 75.90 | 2,568,042 |
| 12 Jun 2024 | 78.05 | 79.20 | 78.05 | 79.20 | 79.20 | 2,178,994 |
| 11 Jun 2024 | 80.00 | 80.00 | 78.30 | 78.70 | 78.70 | 1,238,312 |
| 10 Jun 2024 | 79.05 | 81.30 | 78.40 | 79.00 | 79.00 | 845,641 |
| 07 Jun 2024 | 78.30 | 80.00 | 78.30 | 79.85 | 79.85 | 1,941,007 |
| 06 Jun 2024 | 80.00 | 80.00 | 78.30 | 79.65 | 79.65 | 2,291,332 |
| 05 Jun 2024 | 77.80 | 80.55 | 77.80 | 78.80 | 78.80 | 1,274,125 |
| 04 Jun 2024 | 79.75 | 80.30 | 78.45 | 79.40 | 79.40 | 2,190,069 |
| 03 Jun 2024 | 78.80 | 80.25 | 78.30 | 79.75 | 79.75 | 4,600,104 |
| 31 May 2024 | 78.95 | 78.95 | 75.20 | 77.50 | 77.50 | 4,721,800 |
| 30 May 2024 | 72.90 | 77.95 | 72.54 | 76.60 | 76.60 | 7,680,144 |
| 29 May 2024 | 72.55 | 73.90 | 70.72 | 71.45 | 71.45 | 1,393,398 |
| 28 May 2024 | 72.00 | 72.50 | 70.00 | 72.40 | 72.40 | 2,006,335 |
| 24 May 2024 | 70.00 | 71.75 | 68.90 | 71.75 | 71.75 | 7,282,335 |
| 23 May 2024 | 69.50 | 71.90 | 69.35 | 70.20 | 70.20 | 1,090,451 |
| 22 May 2024 | 72.00 | 72.00 | 69.50 | 71.30 | 71.30 | 6,194,472 |
| 21 May 2024 | 72.25 | 72.25 | 70.05 | 71.05 | 71.05 | 1,007,516 |
| 20 May 2024 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | 1,776,216 |
| 17 May 2024 | 71.60 | 71.60 | 69.80 | 70.95 | 70.95 | 1,011,451 |
| 16 May 2024 | 70.70 | 71.70 | 69.35 | 70.55 | 70.55 | 1,668,694 |
| 15 May 2024 | 69.85 | 72.20 | 69.25 | 70.95 | 70.95 | 4,618,484 |
| 14 May 2024 | 68.90 | 72.60 | 68.15 | 70.50 | 70.50 | 23,461,213 |
| 13 May 2024 | 64.00 | 65.90 | 64.00 | 65.35 | 65.35 | 2,025,266 |
| 10 May 2024 | 62.15 | 64.90 | 62.15 | 64.25 | 64.25 | 1,506,744 |
| 09 May 2024 | 62.05 | 63.40 | 61.80 | 62.15 | 62.15 | 976,685 |
| 08 May 2024 | 63.75 | 63.75 | 62.15 | 62.65 | 62.65 | 2,002,249 |
| 07 May 2024 | 61.70 | 65.05 | 61.60 | 62.95 | 62.95 | 1,797,881 |
| 03 May 2024 | 63.20 | 63.35 | 61.00 | 62.95 | 62.95 | 1,205,953 |
| 02 May 2024 | 63.20 | 63.20 | 61.25 | 62.50 | 62.50 | 1,061,706 |
| 01 May 2024 | 61.00 | 62.25 | 60.90 | 62.00 | 62.00 | 866,521 |
| 30 Apr 2024 | 63.05 | 63.20 | 61.80 | 61.85 | 61.85 | 1,660,996 |
| 29 Apr 2024 | 60.50 | 63.30 | 59.50 | 63.00 | 63.00 | 1,932,296 |
| 26 Apr 2024 | 60.25 | 62.60 | 60.25 | 61.75 | 61.75 | 1,236,952 |
| 25 Apr 2024 | 63.30 | 63.30 | 60.75 | 61.75 | 61.75 | 2,086,954 |
| 24 Apr 2024 | 62.75 | 62.85 | 61.25 | 62.85 | 62.85 | 2,664,773 |
| 23 Apr 2024 | 61.50 | 63.25 | 61.50 | 62.80 | 62.80 | 1,341,299 |
| 22 Apr 2024 | 62.00 | 63.85 | 62.00 | 62.00 | 62.00 | 2,272,053 |
| 19 Apr 2024 | 62.10 | 63.90 | 61.65 | 61.65 | 61.65 | 6,008,813 |
| 18 Apr 2024 | 61.80 | 64.04 | 61.80 | 63.45 | 63.45 | 1,251,603 |
| 17 Apr 2024 | 62.00 | 63.60 | 62.00 | 62.55 | 62.55 | 1,711,692 |
| 16 Apr 2024 | 64.35 | 64.35 | 61.16 | 62.55 | 62.55 | 2,168,510 |
| 15 Apr 2024 | 65.10 | 65.10 | 63.30 | 63.75 | 63.75 | 5,915,700 |
| 12 Apr 2024 | 65.00 | 65.00 | 63.80 | 63.95 | 63.95 | 2,023,162 |
| 11 Apr 2024 | 64.65 | 65.10 | 63.15 | 63.95 | 63.95 | 2,460,897 |
| 10 Apr 2024 | 63.85 | 64.70 | 62.10 | 63.30 | 63.30 | 3,091,399 |
| 09 Apr 2024 | 62.25 | 63.95 | 62.15 | 63.25 | 63.25 | 14,025,318 |
| 08 Apr 2024 | 61.75 | 63.55 | 61.50 | 62.75 | 62.75 | 1,778,300 |
| 05 Apr 2024 | 61.25 | 62.05 | 60.35 | 62.05 | 62.05 | 3,151,692 |
| 04 Apr 2024 | 61.50 | 62.85 | 61.30 | 61.80 | 61.80 | 3,130,300 |
| 03 Apr 2024 | 59.95 | 61.80 | 59.95 | 61.80 | 61.80 | 3,112,690 |
| 02 Apr 2024 | 61.90 | 61.90 | 60.15 | 61.40 | 61.40 | 2,659,579 |
| 28 Mar 2024 | 61.45 | 61.90 | 59.80 | 60.55 | 60.55 | 6,659,490 |
| 27 Mar 2024 | 59.95 | 60.45 | 59.60 | 60.30 | 60.30 | 1,340,922 |
| 26 Mar 2024 | 59.75 | 61.25 | 59.75 | 60.40 | 60.40 | 3,292,150 |
| 25 Mar 2024 | 61.15 | 61.15 | 59.75 | 60.50 | 60.50 | 1,348,314 |
| 22 Mar 2024 | 60.55 | 61.78 | 60.50 | 60.75 | 60.75 | 2,156,262 |
| 21 Mar 2024 | 60.65 | 61.35 | 60.00 | 60.80 | 60.80 | 7,186,697 |
| 20 Mar 2024 | 59.50 | 60.50 | 59.30 | 60.05 | 60.05 | 10,555,353 |
| 19 Mar 2024 | 59.45 | 60.70 | 59.05 | 59.55 | 59.55 | 1,996,789 |
| 18 Mar 2024 | 56.70 | 60.40 | 56.60 | 60.00 | 60.00 | 4,193,170 |
| 15 Mar 2024 | 58.80 | 59.95 | 52.45 | 56.60 | 56.60 | 12,623,338 |
| 14 Mar 2024 | 60.15 | 60.56 | 58.57 | 58.90 | 58.90 | 3,731,411 |
| 13 Mar 2024 | 60.45 | 62.00 | 60.30 | 61.05 | 61.05 | 2,733,827 |
| 12 Mar 2024 | 60.65 | 62.40 | 60.50 | 61.80 | 61.80 | 1,439,208 |
| 11 Mar 2024 | 58.00 | 62.95 | 56.90 | 61.00 | 61.00 | 7,068,695 |
| 08 Mar 2024 | 66.85 | 66.85 | 63.76 | 64.50 | 64.50 | 4,067,679 |
| 07 Mar 2024 | 66.00 | 66.30 | 64.10 | 65.50 | 65.50 | 3,445,617 |
| 06 Mar 2024 | 65.20 | 67.67 | 65.20 | 66.00 | 66.00 | 3,305,671 |
| 05 Mar 2024 | 66.00 | 66.64 | 65.95 | 65.95 | 65.95 | 6,972,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.