Mail

CURY.L - Currys plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	52.00	52.10	50.26	51.00	51.00	2,857,446
25 May 2023	55.45	55.45	51.70	52.00	52.00	3,690,007
24 May 2023	56.40	56.40	53.55	54.00	54.00	1,797,756
23 May 2023	56.95	56.95	54.90	55.15	55.15	1,569,308
22 May 2023	55.30	56.05	54.30	55.95	55.95	1,314,294
19 May 2023	57.30	57.30	55.20	55.20	55.20	1,849,346
18 May 2023	56.20	56.27	54.50	56.15	56.15	2,093,621
17 May 2023	55.40	56.13	54.50	55.00	55.00	2,314,273
16 May 2023	56.90	57.55	55.45	55.50	55.50	2,343,684
15 May 2023	58.70	60.20	56.45	57.65	57.65	7,819,810
12 May 2023	58.05	58.05	55.80	55.95	55.95	1,530,788
11 May 2023	55.45	57.05	55.08	56.60	56.60	1,650,351
10 May 2023	56.60	57.00	54.90	55.15	55.15	2,872,113
09 May 2023	56.55	57.61	56.55	56.95	56.95	1,737,650
05 May 2023	57.30	58.05	56.10	57.80	57.80	1,888,886
04 May 2023	56.70	57.35	55.50	56.30	56.30	2,056,872
03 May 2023	56.40	58.30	56.35	57.80	57.80	1,712,284
02 May 2023	58.55	59.30	57.35	57.70	57.70	2,950,219
28 Apr 2023	58.00	58.00	55.90	57.00	57.00	2,436,340
27 Apr 2023	59.20	59.20	56.21	56.85	56.85	1,521,994
26 Apr 2023	58.95	58.95	55.90	57.45	57.45	1,824,064
25 Apr 2023	56.70	58.20	56.60	57.95	57.95	1,541,225
24 Apr 2023	57.85	57.85	56.05	57.55	57.55	1,413,047
21 Apr 2023	56.05	56.88	54.20	56.85	56.85	2,599,147
20 Apr 2023	55.40	55.80	54.35	54.95	54.95	3,732,115
19 Apr 2023	54.00	55.19	53.70	54.60	54.60	3,241,439
18 Apr 2023	55.35	56.70	54.50	54.90	54.90	2,712,026
17 Apr 2023	57.75	58.31	55.20	55.45	55.45	2,190,635
14 Apr 2023	54.50	57.35	54.50	57.10	57.10	2,345,613
13 Apr 2023	54.50	56.20	54.50	55.50	55.50	1,547,289
12 Apr 2023	54.50	56.53	54.50	55.65	55.65	1,487,216
11 Apr 2023	56.70	56.90	55.15	55.90	55.90	1,145,899
06 Apr 2023	54.65	56.15	54.65	55.15	55.15	2,020,054
05 Apr 2023	59.60	59.60	54.75	55.70	55.70	2,160,304
04 Apr 2023	57.85	59.15	57.70	58.20	58.20	1,954,977
03 Apr 2023	59.60	59.75	58.30	58.75	58.75	2,092,636
31 Mar 2023	57.25	60.00	57.25	58.75	58.75	1,907,400
30 Mar 2023	56.50	60.15	56.50	58.40	58.40	2,903,265
29 Mar 2023	53.75	57.20	53.40	56.85	56.85	2,524,717
28 Mar 2023	54.70	55.76	53.40	54.15	54.15	1,846,067
27 Mar 2023	56.00	57.00	55.20	55.65	55.65	1,654,044
24 Mar 2023	56.15	56.65	54.70	55.50	55.50	2,487,798
23 Mar 2023	59.15	59.40	56.25	56.25	56.25	1,672,484
22 Mar 2023	59.70	61.85	58.55	58.55	58.55	2,193,924
21 Mar 2023	60.00	62.50	60.00	60.55	60.55	2,942,860
20 Mar 2023	58.60	61.95	57.40	59.95	59.95	2,703,296
17 Mar 2023	63.65	65.95	57.90	59.25	59.25	8,428,075
16 Mar 2023	70.00	72.60	64.10	64.95	64.95	3,435,425
15 Mar 2023	74.20	74.20	68.15	71.60	71.60	3,029,281
14 Mar 2023	71.55	73.85	71.10	72.80	72.80	1,552,219
13 Mar 2023	75.00	75.60	71.33	72.75	72.75	2,168,027
10 Mar 2023	75.40	75.40	72.94	75.30	75.30	2,343,279
09 Mar 2023	76.95	78.05	75.85	76.85	76.85	2,179,472
08 Mar 2023	80.70	80.70	77.50	77.70	77.70	1,341,018
07 Mar 2023	82.20	82.35	80.00	80.55	80.55	1,784,874
06 Mar 2023	78.90	81.80	78.90	81.55	81.55	2,963,226
03 Mar 2023	79.50	81.40	78.95	80.55	80.55	1,198,979
02 Mar 2023	80.90	81.78	79.60	79.90	79.90	2,276,455
01 Mar 2023	81.45	82.10	79.95	80.45	80.45	2,755,560
28 Feb 2023	79.75	82.15	79.55	81.00	81.00	8,449,117
27 Feb 2023	80.00	80.10	77.65	79.75	79.75	1,699,474
24 Feb 2023	77.20	78.70	75.75	78.50	78.50	1,177,501
23 Feb 2023	76.30	78.65	75.64	77.30	77.30	1,486,440
22 Feb 2023	79.20	79.20	74.70	75.75	75.75	2,111,585
21 Feb 2023	76.25	78.95	75.00	78.95	78.95	2,930,435
20 Feb 2023	73.55	74.90	72.10	74.90	74.90	1,333,070
17 Feb 2023	71.70	74.35	71.60	74.15	74.15	1,917,638
16 Feb 2023	75.35	75.35	71.65	72.90	72.90	1,607,333
15 Feb 2023	70.10	74.15	70.10	73.95	73.95	1,398,051
14 Feb 2023	72.50	73.05	71.35	71.65	71.65	3,155,410
13 Feb 2023	69.00	72.95	69.00	72.65	72.65	1,228,070
10 Feb 2023	72.70	72.80	70.35	70.50	70.50	9,526,245
09 Feb 2023	75.35	75.75	72.35	72.75	72.75	2,518,000
08 Feb 2023	73.00	77.05	72.40	74.95	74.95	1,799,461
07 Feb 2023	75.50	76.95	70.85	72.40	72.40	1,947,083
06 Feb 2023	78.00	79.40	75.77	76.70	76.70	1,994,682
03 Feb 2023	78.35	79.40	76.45	78.95	78.95	3,765,504
02 Feb 2023	70.25	78.35	70.25	78.20	78.20	7,384,747
01 Feb 2023	66.95	72.37	65.11	69.80	69.80	8,270,522
31 Jan 2023	64.70	66.05	64.40	64.75	64.75	1,602,055
30 Jan 2023	68.30	68.30	65.89	66.25	66.25	2,291,533
27 Jan 2023	65.15	67.85	65.15	66.70	66.70	2,107,305
26 Jan 2023	67.10	67.95	66.15	66.35	66.35	2,686,272
25 Jan 2023	66.95	67.50	65.65	66.35	66.35	5,627,960
24 Jan 2023	66.10	67.55	66.10	66.55	66.55	1,598,545
23 Jan 2023	65.00	68.05	65.00	66.80	66.80	2,218,812
20 Jan 2023	64.00	66.78	64.00	66.50	66.50	7,841,526
19 Jan 2023	68.20	68.50	64.65	65.40	65.40	3,939,677
18 Jan 2023	61.20	69.05	60.90	66.75	66.75	16,296,195
17 Jan 2023	64.00	65.90	59.78	59.95	59.95	5,794,869
16 Jan 2023	64.50	65.80	63.55	65.25	65.25	1,428,797
13 Jan 2023	61.55	64.35	61.55	64.10	64.10	1,909,594
12 Jan 2023	62.00	64.50	61.45	63.45	63.45	2,860,305
11 Jan 2023	58.55	62.53	58.55	62.50	62.50	2,393,829
10 Jan 2023	59.00	61.25	59.00	59.65	59.65	2,913,469
09 Jan 2023	60.00	61.60	58.95	59.80	59.80	2,209,868
06 Jan 2023	61.40	61.70	59.44	60.60	60.60	2,132,314
05 Jan 2023	58.90	62.80	58.80	61.55	61.55	3,317,265
04 Jan 2023	58.50	59.59	57.50	59.50	59.50	2,157,575
03 Jan 2023	53.85	57.90	53.55	56.85	56.85	4,498,148
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...