UK markets closed

Currys plc (CURY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
67.65-1.05 (-1.53%)
At close: 04:35PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202469.0069.3067.2267.6567.654,031,203
22 Feb 202468.4569.2067.7068.7068.7012,880,395
21 Feb 202466.5568.7065.5968.5568.557,625,748
20 Feb 202464.9066.2564.2065.8565.858,521,783
19 Feb 202464.0066.2160.9064.2064.2037,094,734
16 Feb 202447.2048.6446.8647.0847.082,222,352
15 Feb 202446.9047.7646.0247.3447.3418,499,411
14 Feb 202446.4447.3045.8846.2446.242,530,634
13 Feb 202447.5247.9645.1446.2646.264,598,862
12 Feb 202447.2247.5846.0246.8246.821,361,665
09 Feb 202447.8047.8046.2646.7646.7615,127,338
08 Feb 202446.9047.9646.3247.2847.288,656,001
07 Feb 202448.8648.8646.5446.5446.548,071,764
06 Feb 202447.4048.4046.5048.0648.061,502,811
05 Feb 202448.0849.0047.4647.5847.581,250,313
02 Feb 202448.5048.5047.4047.7247.721,621,271
01 Feb 202448.4650.2547.7247.9647.962,176,495
31 Jan 202449.0650.3548.8249.4849.481,267,830
30 Jan 202449.3249.5249.0049.1849.181,574,564
29 Jan 202450.6550.6548.9049.2449.241,586,041
26 Jan 202448.5849.9248.5849.5449.54794,482
25 Jan 202449.5049.7048.6249.2049.201,220,003
24 Jan 202448.4049.0048.0048.7448.741,374,375
23 Jan 202447.9649.2447.9648.0048.002,712,241
22 Jan 202448.0048.7647.4048.2448.242,100,425
19 Jan 202449.2050.1546.8948.0248.023,686,544
18 Jan 202448.4650.2547.1249.3849.389,240,874
17 Jan 202446.5046.5044.0045.4645.465,215,322
16 Jan 202446.8847.6845.7646.1646.162,904,477
15 Jan 202447.0048.5846.4047.3247.322,663,412
12 Jan 202446.2047.7846.2047.1247.122,472,636
11 Jan 202448.4448.9246.9047.0647.069,828,978
10 Jan 202448.0449.5447.0448.2648.263,092,964
09 Jan 202449.9849.9848.2849.0249.022,931,351
08 Jan 202449.4449.9848.2049.5849.581,102,457
05 Jan 202449.1050.4048.5949.4249.421,165,072
04 Jan 202448.2050.4048.2050.0050.001,320,519
03 Jan 202448.6250.2548.6049.1649.161,878,848
02 Jan 202450.0551.3049.2849.7449.742,475,187
29 Dec 202350.1051.5550.1050.5050.501,619,883
28 Dec 202350.8052.8050.6050.6050.601,938,215
27 Dec 202351.1551.9549.8450.8550.857,230,551
22 Dec 202351.3551.4750.7051.2051.205,911,241
21 Dec 202350.2051.8049.3651.0051.001,525,338
20 Dec 202350.5051.5049.8850.7550.753,120,214
19 Dec 202350.6051.5548.7849.3849.381,691,140
18 Dec 202349.5853.2049.5850.2050.2016,539,167
15 Dec 202351.0052.7049.8250.0550.059,039,810
14 Dec 202349.0050.9545.0050.0050.009,908,355
13 Dec 202345.4446.9844.0845.2845.281,604,425
12 Dec 202344.8046.7444.8045.9445.942,374,736
11 Dec 202345.5046.1445.1845.9045.902,002,983
08 Dec 202345.5047.7044.8045.9245.923,200,163
07 Dec 202346.3248.5645.4446.2046.201,127,709
06 Dec 202345.5047.6245.5046.8046.802,588,900
05 Dec 202345.2646.8844.7246.2046.201,470,022
04 Dec 202344.1246.3244.1245.5645.561,558,985
01 Dec 202343.6045.7843.0845.0845.082,129,393
30 Nov 202344.6044.6843.6443.6443.645,010,046
29 Nov 202346.2847.0644.5644.6244.624,302,555
28 Nov 202346.7447.6245.6646.2246.222,087,192
27 Nov 202346.6247.7046.6247.0047.002,525,320
24 Nov 202347.0047.6046.4847.2247.222,704,206
23 Nov 202347.7048.9446.8447.6047.603,726,485
22 Nov 202347.5048.8847.4848.0648.062,767,951
21 Nov 202349.0050.1547.7248.5848.582,226,849
20 Nov 202349.7451.6049.1649.3849.383,083,905
17 Nov 202347.7649.0847.7648.3448.342,299,574
16 Nov 202350.5050.5047.7648.5248.522,853,307
15 Nov 202348.9050.8548.9049.3649.362,249,660
14 Nov 202347.7049.9047.3048.8648.863,453,489
13 Nov 202345.9247.9645.9247.6047.601,394,316
10 Nov 202347.1648.2646.6647.4247.421,652,378
09 Nov 202347.4448.5046.9048.1248.121,509,213
08 Nov 202346.7448.1446.7447.4447.442,158,570
07 Nov 202346.7448.5046.7447.6247.621,596,652
06 Nov 202348.7048.9447.1747.7247.722,054,210
03 Nov 202348.0048.7447.2047.8047.803,999,179
02 Nov 202345.7846.3445.1445.9845.984,010,859
01 Nov 202345.6446.4043.1244.9644.961,354,650
31 Oct 202345.9246.2244.3844.7644.762,503,948
30 Oct 202343.4845.7243.1444.8444.842,810,889
27 Oct 202343.1044.6643.0243.6643.661,399,745
26 Oct 202344.9644.9643.3044.0044.001,803,059
25 Oct 202344.7845.8443.5844.4644.462,468,308
24 Oct 202344.7846.4844.7845.1445.141,801,760
23 Oct 202344.8845.8244.4845.4845.481,265,623
20 Oct 202344.2245.3443.8245.0845.081,800,812
19 Oct 202344.4445.8444.1045.0045.001,982,640
18 Oct 202345.5047.0444.7845.2845.282,302,556
17 Oct 202346.0046.4244.6446.0046.001,858,068
16 Oct 202346.6847.3044.9245.6845.684,257,231
13 Oct 202348.8048.8046.9847.3047.301,908,438
12 Oct 202347.1849.1447.1847.7247.727,828,633
11 Oct 202349.1449.6847.6247.7247.723,270,698
10 Oct 202348.0050.4046.5249.3449.3411,130,921
09 Oct 202347.0247.5646.1047.0047.002,065,604
06 Oct 202347.3248.3846.2246.9446.942,040,853
05 Oct 202347.0648.3447.0647.4447.441,836,423
04 Oct 202347.0248.1046.6647.4447.442,256,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...