Currys plc (CURY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 72.70 | 72.95 | 70.75 | 72.00 | 72.00 | 2,182,469 |
| Jun 27, 2024 | 77.30 | 77.30 | 70.00 | 71.65 | 71.65 | 4,864,380 |
| Jun 26, 2024 | 77.40 | 77.40 | 74.30 | 76.05 | 76.05 | 2,775,425 |
| Jun 25, 2024 | 76.85 | 77.40 | 74.95 | 74.95 | 74.95 | 2,591,172 |
| Jun 24, 2024 | 77.40 | 78.20 | 76.25 | 77.05 | 77.05 | 2,023,764 |
| Jun 21, 2024 | 79.00 | 79.00 | 76.45 | 76.45 | 76.45 | 5,073,878 |
| Jun 20, 2024 | 77.45 | 79.20 | 77.30 | 78.15 | 78.15 | 1,111,542 |
| Jun 19, 2024 | 75.25 | 78.35 | 75.25 | 77.65 | 77.65 | 2,144,451 |
| Jun 18, 2024 | 74.75 | 77.50 | 74.75 | 77.25 | 77.25 | 1,319,652 |
| Jun 17, 2024 | 77.65 | 77.69 | 75.95 | 76.40 | 76.40 | 912,005 |
| Jun 14, 2024 | 76.80 | 76.80 | 75.00 | 76.05 | 76.05 | 1,145,846 |
| Jun 13, 2024 | 78.05 | 79.15 | 75.90 | 75.90 | 75.90 | 2,568,042 |
| Jun 12, 2024 | 78.05 | 79.20 | 78.05 | 79.20 | 79.20 | 2,178,994 |
| Jun 11, 2024 | 80.00 | 80.00 | 78.30 | 78.70 | 78.70 | 1,238,312 |
| Jun 10, 2024 | 79.05 | 81.30 | 78.40 | 79.00 | 79.00 | 845,641 |
| Jun 07, 2024 | 78.30 | 80.00 | 78.30 | 79.85 | 79.85 | 1,941,007 |
| Jun 06, 2024 | 80.00 | 80.00 | 78.30 | 79.65 | 79.65 | 2,291,332 |
| Jun 05, 2024 | 77.80 | 80.55 | 77.80 | 78.80 | 78.80 | 1,274,125 |
| Jun 04, 2024 | 79.75 | 80.30 | 78.45 | 79.40 | 79.40 | 2,190,069 |
| Jun 03, 2024 | 78.80 | 80.25 | 78.30 | 79.75 | 79.75 | 4,600,104 |
| May 31, 2024 | 78.95 | 78.95 | 75.20 | 77.50 | 77.50 | 4,721,800 |
| May 30, 2024 | 72.90 | 77.95 | 72.54 | 76.60 | 76.60 | 7,680,144 |
| May 29, 2024 | 72.55 | 73.90 | 70.72 | 71.45 | 71.45 | 1,393,398 |
| May 28, 2024 | 72.00 | 72.50 | 70.00 | 72.40 | 72.40 | 2,006,335 |
| May 24, 2024 | 70.00 | 71.75 | 68.90 | 71.75 | 71.75 | 7,282,335 |
| May 23, 2024 | 69.50 | 71.90 | 69.35 | 70.20 | 70.20 | 1,090,451 |
| May 22, 2024 | 72.00 | 72.00 | 69.50 | 71.30 | 71.30 | 6,194,472 |
| May 21, 2024 | 72.25 | 72.25 | 70.05 | 71.05 | 71.05 | 1,007,516 |
| May 20, 2024 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | 1,776,216 |
| May 17, 2024 | 71.60 | 71.60 | 69.80 | 70.95 | 70.95 | 1,011,451 |
| May 16, 2024 | 70.70 | 71.70 | 69.35 | 70.55 | 70.55 | 1,668,694 |
| May 15, 2024 | 69.85 | 72.20 | 69.25 | 70.95 | 70.95 | 4,618,484 |
| May 14, 2024 | 68.90 | 72.60 | 68.15 | 70.50 | 70.50 | 23,461,213 |
| May 13, 2024 | 64.00 | 65.90 | 64.00 | 65.35 | 65.35 | 2,025,266 |
| May 10, 2024 | 62.15 | 64.90 | 62.15 | 64.25 | 64.25 | 1,506,744 |
| May 09, 2024 | 62.05 | 63.40 | 61.80 | 62.15 | 62.15 | 976,685 |
| May 08, 2024 | 63.75 | 63.75 | 62.15 | 62.65 | 62.65 | 2,002,249 |
| May 07, 2024 | 61.70 | 65.05 | 61.60 | 62.95 | 62.95 | 1,797,881 |
| May 03, 2024 | 63.20 | 63.35 | 61.00 | 62.95 | 62.95 | 1,205,953 |
| May 02, 2024 | 63.20 | 63.20 | 61.25 | 62.50 | 62.50 | 1,061,706 |
| May 01, 2024 | 61.00 | 62.25 | 60.90 | 62.00 | 62.00 | 866,521 |
| Apr 30, 2024 | 63.05 | 63.20 | 61.80 | 61.85 | 61.85 | 1,660,996 |
| Apr 29, 2024 | 60.50 | 63.30 | 59.50 | 63.00 | 63.00 | 1,932,296 |
| Apr 26, 2024 | 60.25 | 62.60 | 60.25 | 61.75 | 61.75 | 1,236,952 |
| Apr 25, 2024 | 63.30 | 63.30 | 60.75 | 61.75 | 61.75 | 2,086,954 |
| Apr 24, 2024 | 62.75 | 62.85 | 61.25 | 62.85 | 62.85 | 2,664,773 |
| Apr 23, 2024 | 61.50 | 63.25 | 61.50 | 62.80 | 62.80 | 1,341,299 |
| Apr 22, 2024 | 62.00 | 63.85 | 62.00 | 62.00 | 62.00 | 2,272,053 |
| Apr 19, 2024 | 62.10 | 63.90 | 61.65 | 61.65 | 61.65 | 6,008,813 |
| Apr 18, 2024 | 61.80 | 64.04 | 61.80 | 63.45 | 63.45 | 1,251,603 |
| Apr 17, 2024 | 62.00 | 63.60 | 62.00 | 62.55 | 62.55 | 1,711,692 |
| Apr 16, 2024 | 64.35 | 64.35 | 61.16 | 62.55 | 62.55 | 2,168,510 |
| Apr 15, 2024 | 65.10 | 65.10 | 63.30 | 63.75 | 63.75 | 5,915,700 |
| Apr 12, 2024 | 65.00 | 65.00 | 63.80 | 63.95 | 63.95 | 2,023,162 |
| Apr 11, 2024 | 64.65 | 65.10 | 63.15 | 63.95 | 63.95 | 2,460,897 |
| Apr 10, 2024 | 63.85 | 64.70 | 62.10 | 63.30 | 63.30 | 3,091,399 |
| Apr 09, 2024 | 62.25 | 63.95 | 62.15 | 63.25 | 63.25 | 14,025,318 |
| Apr 08, 2024 | 61.75 | 63.55 | 61.50 | 62.75 | 62.75 | 1,778,300 |
| Apr 05, 2024 | 61.25 | 62.05 | 60.35 | 62.05 | 62.05 | 3,151,692 |
| Apr 04, 2024 | 61.50 | 62.85 | 61.30 | 61.80 | 61.80 | 3,130,300 |
| Apr 03, 2024 | 59.95 | 61.80 | 59.95 | 61.80 | 61.80 | 3,112,690 |
| Apr 02, 2024 | 61.90 | 61.90 | 60.15 | 61.40 | 61.40 | 2,659,579 |
| Mar 28, 2024 | 61.45 | 61.90 | 59.80 | 60.55 | 60.55 | 6,659,490 |
| Mar 27, 2024 | 59.95 | 60.45 | 59.60 | 60.30 | 60.30 | 1,340,922 |
| Mar 26, 2024 | 59.75 | 61.25 | 59.75 | 60.40 | 60.40 | 3,292,150 |
| Mar 25, 2024 | 61.15 | 61.15 | 59.75 | 60.50 | 60.50 | 1,348,314 |
| Mar 22, 2024 | 60.55 | 61.78 | 60.50 | 60.75 | 60.75 | 2,156,262 |
| Mar 21, 2024 | 60.65 | 61.35 | 60.00 | 60.80 | 60.80 | 7,186,697 |
| Mar 20, 2024 | 59.50 | 60.50 | 59.30 | 60.05 | 60.05 | 10,555,353 |
| Mar 19, 2024 | 59.45 | 60.70 | 59.05 | 59.55 | 59.55 | 1,996,789 |
| Mar 18, 2024 | 56.70 | 60.40 | 56.60 | 60.00 | 60.00 | 4,193,170 |
| Mar 15, 2024 | 58.80 | 59.95 | 52.45 | 56.60 | 56.60 | 12,623,338 |
| Mar 14, 2024 | 60.15 | 60.56 | 58.57 | 58.90 | 58.90 | 3,731,411 |
| Mar 13, 2024 | 60.45 | 62.00 | 60.30 | 61.05 | 61.05 | 2,733,827 |
| Mar 12, 2024 | 60.65 | 62.40 | 60.50 | 61.80 | 61.80 | 1,439,208 |
| Mar 11, 2024 | 58.00 | 62.95 | 56.90 | 61.00 | 61.00 | 7,068,695 |
| Mar 08, 2024 | 66.85 | 66.85 | 63.76 | 64.50 | 64.50 | 4,067,679 |
| Mar 07, 2024 | 66.00 | 66.30 | 64.10 | 65.50 | 65.50 | 3,445,617 |
| Mar 06, 2024 | 65.20 | 67.67 | 65.20 | 66.00 | 66.00 | 3,305,671 |
| Mar 05, 2024 | 66.00 | 66.64 | 65.95 | 65.95 | 65.95 | 6,972,355 |
| Mar 04, 2024 | 66.00 | 67.65 | 66.00 | 66.05 | 66.05 | 6,410,470 |
| Mar 01, 2024 | 66.00 | 67.35 | 65.25 | 66.45 | 66.45 | 1,794,516 |
| Feb 29, 2024 | 68.25 | 68.25 | 65.75 | 66.00 | 66.00 | 9,355,128 |
| Feb 28, 2024 | 66.85 | 67.90 | 66.20 | 67.45 | 67.45 | 3,804,535 |
| Feb 27, 2024 | 68.30 | 72.45 | 65.50 | 66.50 | 66.50 | 8,269,220 |
| Feb 26, 2024 | 67.55 | 68.60 | 66.45 | 66.75 | 66.75 | 3,495,315 |
| Feb 23, 2024 | 69.00 | 69.30 | 67.22 | 67.65 | 67.65 | 4,031,203 |
| Feb 22, 2024 | 68.45 | 69.20 | 67.70 | 68.70 | 68.70 | 12,880,395 |
| Feb 21, 2024 | 66.55 | 68.70 | 65.59 | 68.55 | 68.55 | 7,625,748 |
| Feb 20, 2024 | 64.90 | 66.25 | 64.20 | 65.85 | 65.85 | 8,521,783 |
| Feb 19, 2024 | 64.00 | 66.21 | 60.90 | 64.20 | 64.20 | 37,094,734 |
| Feb 16, 2024 | 47.20 | 48.64 | 46.86 | 47.08 | 47.08 | 2,222,352 |
| Feb 15, 2024 | 46.90 | 47.76 | 46.02 | 47.34 | 47.34 | 18,499,411 |
| Feb 14, 2024 | 46.44 | 47.30 | 45.88 | 46.24 | 46.24 | 2,530,634 |
| Feb 13, 2024 | 47.52 | 47.96 | 45.14 | 46.26 | 46.26 | 4,598,862 |
| Feb 12, 2024 | 47.22 | 47.58 | 46.02 | 46.82 | 46.82 | 1,361,665 |
| Feb 09, 2024 | 47.80 | 47.80 | 46.26 | 46.76 | 46.76 | 15,127,338 |
| Feb 08, 2024 | 46.90 | 47.96 | 46.32 | 47.28 | 47.28 | 8,656,001 |
| Feb 07, 2024 | 48.86 | 48.86 | 46.54 | 46.54 | 46.54 | 8,071,764 |
| Feb 06, 2024 | 47.40 | 48.40 | 46.50 | 48.06 | 48.06 | 1,502,811 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.