Currys Plc (OP: DSITF )
0.7430
-0.0370
(-4.74%)
Streaming Delayed Price
Updated: 10:39 AM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2021 | 1.850 | 1.880 | 1.820 | 1.880 | 85,430 | +0.11(+6.21%) |
| Jun 29, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 515 | +0.04(+2.31%) |
| Jun 28, 2021 | 1.720 | 1.730 | 1.720 | 1.730 | 11,100 | +0.01(+0.58%) |
| Jun 25, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 1,712 | -0.04(-2.27%) |
| Jun 24, 2021 | 1.760 | 1.760 | 1.760 | 1.760 | 5,200 | +0.01(+0.57%) |
| Jun 23, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 7,300 | -0.10(-5.41%) |
| Jun 16, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
| Jun 10, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.15(-7.89%) | |
| Jun 08, 2021 | 1.900 | 1.900 | 1.900 | 10 | -0.06(-3.06%) | |
| Jun 02, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| May 27, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| May 20, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.04(+2.08%) | |
| May 17, 2021 | 1.920 | 1.920 | 1.920 | 0 | +0.13(+7.26%) | |
| May 12, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.20(-10.05%) | |
| May 10, 2021 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
| May 04, 2021 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
| May 03, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.04(-2.02%) |
| Apr 30, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | -0.04(-1.98%) |
| Apr 29, 2021 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 | -0.05(-2.42%) |
| Apr 28, 2021 | 2.060 | 2.070 | 2.060 | 2.070 | 5,000 | -0.08(-3.90%) |
| Apr 23, 2021 | 2.154 | 2.154 | 2.154 | 0 | +0.01(+0.65%) | |
| Apr 22, 2021 | 2.120 | 2.140 | 2.120 | 2.140 | 55,500 | +0.08(+3.88%) |
| Apr 21, 2021 | 2.050 | 2.060 | 2.050 | 2.060 | 250 | +0.01(+0.49%) |
| Apr 19, 2021 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
| Apr 14, 2021 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
| Apr 13, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.17(+9.39%) |
| Apr 12, 2021 | 1.810 | 1.810 | 1.810 | 1.810 | 1,335 | -0.16(-8.12%) |
| Apr 08, 2021 | 1.970 | 1.970 | 1.970 | 0 | +0.04(+2.07%) | |
| Apr 01, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-1.03%) | |
| Mar 29, 2021 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Mar 26, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.13(+6.95%) |
| Mar 25, 2021 | 1.880 | 1.880 | 1.870 | 1.870 | 23,955 | -0.10(-5.08%) |
| Mar 24, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 1,160 | +0.04(+2.07%) |
| Mar 22, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.03(-1.53%) | |
| Mar 19, 2021 | 1.980 | 1.980 | 1.960 | 1.960 | 14,200 | +0.00(+0.00%) |
| Mar 16, 2021 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) | |
| Mar 15, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 16,050 | +0.00(+0.00%) |
| Mar 12, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 9,000 | +0.35(+21.60%) |
| Mar 11, 2021 | 1.620 | 1.620 | 1.620 | 9 | +0.00(+0.00%) | |
| Mar 09, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 1.560 | 1.620 | 1.560 | 1.620 | 10,749 | +0.04(+2.53%) |
| Feb 22, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 4,488 | +0.07(+4.43%) |
| Feb 19, 2021 | 1.520 | 1.520 | 1.513 | 1.513 | 400 | -0.02(-1.11%) |
| Feb 11, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.61%) | |
| Feb 09, 2021 | 1.555 | 1.555 | 1.555 | 0 | -0.05(-2.81%) | |
| Feb 08, 2021 | 1.660 | 1.670 | 1.600 | 1.600 | 1,761 | +0.05(+3.23%) |
| Feb 05, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.00(+0.00%) |
| Feb 04, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.01(+0.65%) |
| Feb 03, 2021 | 1.540 | 1.540 | 1.540 | 1.540 | 500 | +0.02(+1.32%) |
| Feb 02, 2021 | 1.520 | 1.520 | 1.520 | 1.520 | 10,050 | -0.01(-0.65%) |
| Jan 29, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.01(-0.65%) | |
| Jan 28, 2021 | 1.540 | 1.540 | 1.540 | 1.540 | 200 | -0.02(-1.28%) |
| Jan 26, 2021 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| Jan 25, 2021 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | -0.09(-5.56%) |
| Jan 20, 2021 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) | |
| Jan 19, 2021 | 1.660 | 1.660 | 1.660 | 61 | +0.00(+0.00%) | |
| Jan 15, 2021 | 1.660 | 1.660 | 1.660 | 1,842 | +0.00(+0.00%) | |
| Jan 14, 2021 | 1.660 | 1.660 | 1.660 | 1.660 | 12,040 | +0.06(+3.75%) |
| Jan 13, 2021 | 1.600 | 1.600 | 1.600 | 30 | +0.00(+0.00%) | |
| Jan 08, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
| Dec 24, 2020 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 1.635 | 1.635 | 1.630 | 1.630 | 2,750 | -0.10(-5.51%) |
| Dec 21, 2020 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 1.725 | 1.725 | 1.725 | 0 | +0.30(+20.63%) | |
| Dec 15, 2020 | 1.430 | 1.430 | 1.430 | 0 | +0.01(+0.70%) | |
| Dec 14, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 851 | +0.04(+2.90%) |
| Dec 11, 2020 | 1.370 | 1.380 | 1.360 | 1.380 | 149,700 | -0.20(-12.66%) |
| Dec 07, 2020 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | +0.06(+3.95%) |
| Nov 30, 2020 | 1.520 | 1.520 | 1.520 | 0 | -0.05(-3.18%) | |
| Nov 27, 2020 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | -0.03(-1.88%) |
| Nov 25, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | +0.15(+10.34%) |
| Nov 19, 2020 | 1.450 | 1.450 | 1.450 | 0 | -0.08(-5.23%) | |
| Nov 16, 2020 | 1.530 | 1.530 | 1.530 | 0 | -0.03(-1.92%) | |
| Nov 11, 2020 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
| Nov 10, 2020 | 1.540 | 1.540 | 1.540 | 1.540 | 4,550 | +0.09(+6.21%) |
| Nov 09, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 2,700 | +0.08(+5.84%) |
| Nov 06, 2020 | 1.370 | 1.400 | 1.370 | 1.370 | 500 | +0.03(+2.24%) |
| Nov 04, 2020 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Oct 27, 2020 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
| Oct 26, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.00(+0.00%) |
| Oct 23, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 16,200 | +0.04(+2.94%) |
| Oct 22, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 7,750 | -0.04(-2.86%) |
| Oct 21, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 5,750 | +0.10(+7.69%) |
| Oct 13, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
| Oct 09, 2020 | 1.320 | 1.320 | 1.320 | 0 | +0.04(+2.72%) | |
| Oct 07, 2020 | 1.285 | 1.285 | 1.285 | 0 | +0.05(+4.47%) | |
| Oct 05, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.16(+14.95%) | |
| Sep 09, 2020 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
| Sep 08, 2020 | 1.040 | 1.060 | 1.040 | 1.060 | 30,690 | -0.11(-9.40%) |
| Sep 03, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.06(-4.88%) | |
| Sep 02, 2020 | 1.160 | 1.230 | 1.160 | 1.230 | 4,100 | +0.00(+0.00%) |
| Aug 28, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.65%) | |
| Aug 26, 2020 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Aug 25, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 850 | +0.08(+7.14%) |
| Aug 18, 2020 | 1.120 | 1.120 | 1.120 | 0 | -0.05(-4.27%) | |
| Aug 12, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 1,200 | +0.07(+6.36%) |
| Aug 10, 2020 | 1.125 | 1.125 | 1.100 | 1.100 | 3,000 | +0.04(+3.77%) |
| Aug 04, 2020 | 1.060 | 1.060 | 1.060 | 0 | +0.07(+7.07%) | |
| Aug 03, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 9,500 | +0.00(+0.00%) |
| Jul 31, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 | -0.01(-1.00%) |
| Jul 29, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-5.21%) | |
| Jul 21, 2020 | 1.055 | 1.055 | 1.055 | 0 | +0.06(+6.57%) | |
| Jul 20, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 13,500 | -0.03(-2.94%) |
| Jul 17, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 | +0.00(+0.00%) |
| Jul 15, 2020 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
