Currys plc (CURY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:24PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.25 | 62.45 | 60.25 | 62.01 | 62.01 | 113,743 |
| 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 |
| 04 Mar 2024 | 66.00 | 67.65 | 66.00 | 66.05 | 66.05 | 6,410,470 |
| 01 Mar 2024 | 66.00 | 67.35 | 65.25 | 66.45 | 66.45 | 1,794,516 |
| 29 Feb 2024 | 68.25 | 68.25 | 65.75 | 66.00 | 66.00 | 9,355,128 |
| 28 Feb 2024 | 66.85 | 67.90 | 66.20 | 67.45 | 67.45 | 3,804,535 |
| 27 Feb 2024 | 68.30 | 72.45 | 65.50 | 66.50 | 66.50 | 8,269,220 |
| 26 Feb 2024 | 67.55 | 68.60 | 66.45 | 66.75 | 66.75 | 3,495,315 |
| 23 Feb 2024 | 69.00 | 69.30 | 67.22 | 67.65 | 67.65 | 4,031,203 |
| 22 Feb 2024 | 68.45 | 69.20 | 67.70 | 68.70 | 68.70 | 12,880,395 |
| 21 Feb 2024 | 66.55 | 68.70 | 65.59 | 68.55 | 68.55 | 7,625,748 |
| 20 Feb 2024 | 64.90 | 66.25 | 64.20 | 65.85 | 65.85 | 8,521,783 |
| 19 Feb 2024 | 64.00 | 66.21 | 60.90 | 64.20 | 64.20 | 37,094,734 |
| 16 Feb 2024 | 47.20 | 48.64 | 46.86 | 47.08 | 47.08 | 2,222,352 |
| 15 Feb 2024 | 46.90 | 47.76 | 46.02 | 47.34 | 47.34 | 18,499,411 |
| 14 Feb 2024 | 46.44 | 47.30 | 45.88 | 46.24 | 46.24 | 2,530,634 |
| 13 Feb 2024 | 47.52 | 47.96 | 45.14 | 46.26 | 46.26 | 4,598,862 |
| 12 Feb 2024 | 47.22 | 47.58 | 46.02 | 46.82 | 46.82 | 1,361,665 |
| 09 Feb 2024 | 47.80 | 47.80 | 46.26 | 46.76 | 46.76 | 15,127,338 |
| 08 Feb 2024 | 46.90 | 47.96 | 46.32 | 47.28 | 47.28 | 8,656,001 |
| 07 Feb 2024 | 48.86 | 48.86 | 46.54 | 46.54 | 46.54 | 8,071,764 |
| 06 Feb 2024 | 47.40 | 48.40 | 46.50 | 48.06 | 48.06 | 1,502,811 |
| 05 Feb 2024 | 48.08 | 49.00 | 47.46 | 47.58 | 47.58 | 1,250,313 |
| 02 Feb 2024 | 48.50 | 48.50 | 47.40 | 47.72 | 47.72 | 1,621,271 |
| 01 Feb 2024 | 48.46 | 50.25 | 47.72 | 47.96 | 47.96 | 2,176,495 |
| 31 Jan 2024 | 49.06 | 50.35 | 48.82 | 49.48 | 49.48 | 1,267,830 |
| 30 Jan 2024 | 49.32 | 49.52 | 49.00 | 49.18 | 49.18 | 1,574,564 |
| 29 Jan 2024 | 50.65 | 50.65 | 48.90 | 49.24 | 49.24 | 1,586,041 |
| 26 Jan 2024 | 48.58 | 49.92 | 48.58 | 49.54 | 49.54 | 794,482 |
| 25 Jan 2024 | 49.50 | 49.70 | 48.62 | 49.20 | 49.20 | 1,220,003 |
| 24 Jan 2024 | 48.40 | 49.00 | 48.00 | 48.74 | 48.74 | 1,374,375 |
| 23 Jan 2024 | 47.96 | 49.24 | 47.96 | 48.00 | 48.00 | 2,712,241 |
| 22 Jan 2024 | 48.00 | 48.76 | 47.40 | 48.24 | 48.24 | 2,100,425 |
| 19 Jan 2024 | 49.20 | 50.15 | 46.89 | 48.02 | 48.02 | 3,686,544 |
| 18 Jan 2024 | 48.46 | 50.25 | 47.12 | 49.38 | 49.38 | 9,240,874 |
| 17 Jan 2024 | 46.50 | 46.50 | 44.00 | 45.46 | 45.46 | 5,215,322 |
| 16 Jan 2024 | 46.88 | 47.68 | 45.76 | 46.16 | 46.16 | 2,904,477 |
| 15 Jan 2024 | 47.00 | 48.58 | 46.40 | 47.32 | 47.32 | 2,663,412 |
| 12 Jan 2024 | 46.20 | 47.78 | 46.20 | 47.12 | 47.12 | 2,472,636 |
| 11 Jan 2024 | 48.44 | 48.92 | 46.90 | 47.06 | 47.06 | 9,828,978 |
| 10 Jan 2024 | 48.04 | 49.54 | 47.04 | 48.26 | 48.26 | 3,092,964 |
| 09 Jan 2024 | 49.98 | 49.98 | 48.28 | 49.02 | 49.02 | 2,931,351 |
| 08 Jan 2024 | 49.44 | 49.98 | 48.20 | 49.58 | 49.58 | 1,102,457 |
| 05 Jan 2024 | 49.10 | 50.40 | 48.59 | 49.42 | 49.42 | 1,165,072 |
| 04 Jan 2024 | 48.20 | 50.40 | 48.20 | 50.00 | 50.00 | 1,320,519 |
| 03 Jan 2024 | 48.62 | 50.25 | 48.60 | 49.16 | 49.16 | 1,878,848 |
| 02 Jan 2024 | 50.05 | 51.30 | 49.28 | 49.74 | 49.74 | 2,475,187 |
| 29 Dec 2023 | 50.10 | 51.55 | 50.10 | 50.50 | 50.50 | 1,619,883 |
| 28 Dec 2023 | 50.80 | 52.80 | 50.60 | 50.60 | 50.60 | 1,938,215 |
| 27 Dec 2023 | 51.15 | 51.95 | 49.84 | 50.85 | 50.85 | 7,230,551 |
| 22 Dec 2023 | 51.35 | 51.47 | 50.70 | 51.20 | 51.20 | 5,911,241 |
| 21 Dec 2023 | 50.20 | 51.80 | 49.36 | 51.00 | 51.00 | 1,525,338 |
| 20 Dec 2023 | 50.50 | 51.50 | 49.88 | 50.75 | 50.75 | 3,120,214 |
| 19 Dec 2023 | 50.60 | 51.55 | 48.78 | 49.38 | 49.38 | 1,691,140 |
| 18 Dec 2023 | 49.58 | 53.20 | 49.58 | 50.20 | 50.20 | 16,539,167 |
| 15 Dec 2023 | 51.00 | 52.70 | 49.82 | 50.05 | 50.05 | 9,039,810 |
| 14 Dec 2023 | 49.00 | 50.95 | 45.00 | 50.00 | 50.00 | 9,908,355 |
| 13 Dec 2023 | 45.44 | 46.98 | 44.08 | 45.28 | 45.28 | 1,604,425 |
| 12 Dec 2023 | 44.80 | 46.74 | 44.80 | 45.94 | 45.94 | 2,374,736 |
| 11 Dec 2023 | 45.50 | 46.14 | 45.18 | 45.90 | 45.90 | 2,002,983 |
| 08 Dec 2023 | 45.50 | 47.70 | 44.80 | 45.92 | 45.92 | 3,200,163 |
| 07 Dec 2023 | 46.32 | 48.56 | 45.44 | 46.20 | 46.20 | 1,127,709 |
| 06 Dec 2023 | 45.50 | 47.62 | 45.50 | 46.80 | 46.80 | 2,588,900 |
| 05 Dec 2023 | 45.26 | 46.88 | 44.72 | 46.20 | 46.20 | 1,470,022 |
| 04 Dec 2023 | 44.12 | 46.32 | 44.12 | 45.56 | 45.56 | 1,558,985 |
| *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.