Currys PLC CURY
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 145,70-4,90 (-3,25 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 145,70 | -3,25 % | GBp 147,20 | GBp 149,50 | GBp 145,00 | 2,16M |
| 2026-09-30 | GBp 150,60 | +2,87 % | GBp 145,00 | GBp 150,60 | GBp 145,00 | 1,65M |
| 2026-09-29 | GBp 146,40 | -0,27 % | GBp 145,50 | GBp 149,90 | GBp 145,50 | 1,67M |
| 2026-09-28 | GBp 146,80 | +0,48 % | GBp 148,90 | GBp 149,97 | GBp 146,40 | 2,50M |
| 2026-09-25 | GBp 146,10 | -0,48 % | GBp 144,70 | GBp 148,00 | GBp 144,70 | 1,21M |
| 2026-09-24 | GBp 146,80 | +0,27 % | GBp 150,40 | GBp 150,40 | GBp 144,90 | 1,09M |
| 2026-09-23 | GBp 146,40 | -1,01 % | GBp 147,20 | GBp 148,00 | GBp 145,00 | 804,66K |
| 2026-09-22 | GBp 147,90 | +1,51 % | GBp 148,90 | GBp 151,00 | GBp 145,00 | 1,40M |
| 2026-09-21 | GBp 145,70 | +1,46 % | GBp 148,70 | GBp 148,70 | GBp 143,00 | 1,35M |
| 2026-09-18 | GBp 143,60 | -2,97 % | GBp 149,30 | GBp 149,30 | GBp 143,60 | 5,59M |
| 2026-09-17 | GBp 148,00 | -1,27 % | GBp 147,70 | GBp 150,90 | GBp 146,70 | 1,74M |
| 2026-09-16 | GBp 149,90 | +0,27 % | GBp 148,30 | GBp 150,80 | GBp 147,35 | 1,99M |
| 2026-09-15 | GBp 149,50 | +2,19 % | GBp 144,00 | GBp 149,50 | GBp 144,00 | 2,55M |
| 2026-09-14 | GBp 146,30 | -0,95 % | GBp 148,50 | GBp 149,00 | GBp 144,80 | 3,70M |
| 2026-09-11 | GBp 147,70 | -0,27 % | GBp 152,00 | GBp 152,00 | GBp 147,30 | 1,08M |
| 2026-09-10 | GBp 148,10 | -2,37 % | GBp 155,00 | GBp 156,80 | GBp 146,10 | 6,63M |
| 2026-09-09 | GBp 151,70 | +0,73 % | GBp 151,00 | GBp 151,98 | GBp 150,00 | 5,99M |
| 2026-09-08 | GBp 150,60 | -2,78 % | GBp 152,90 | GBp 154,50 | GBp 150,60 | 3,51M |
| 2026-09-07 | GBp 154,90 | +0,58 % | GBp 150,80 | GBp 157,90 | GBp 150,80 | 2,57M |
| 2026-09-04 | GBp 154,00 | +1,05 % | GBp 152,60 | GBp 155,30 | GBp 151,30 | 11,61M |
| 2026-09-03 | GBp 152,40 | -0,07 % | GBp 152,00 | GBp 152,80 | GBp 148,60 | 2,07M |
| 2026-09-02 | GBp 152,50 | +0,46 % | GBp 151,20 | GBp 152,60 | GBp 149,60 | 1,97M |
| 2026-09-01 | GBp 151,80 | -0,07 % | GBp 152,40 | GBp 152,40 | GBp 146,90 | 2,18M |
| 2026-08-28 | GBp 151,90 | +1,06 % | GBp 149,10 | GBp 152,22 | GBp 149,10 | 2,10M |
| 2026-08-27 | GBp 150,30 | +1,01 % | GBp 146,20 | GBp 151,20 | GBp 146,20 | 4,09M |
| 2026-08-26 | GBp 148,80 | +0,68 % | GBp 146,00 | GBp 150,20 | GBp 145,30 | 1,67M |
| 2026-08-25 | GBp 147,80 | +0,20 % | GBp 148,20 | GBp 148,90 | GBp 146,70 | 1,85M |
| 2026-08-24 | GBp 147,50 | -1,86 % | GBp 150,00 | GBp 150,41 | GBp 147,30 | 1,45M |
| 2026-08-21 | GBp 150,30 | +1,14 % | GBp 153,00 | GBp 153,00 | GBp 148,10 | 2,20M |
| 2026-08-20 | GBp 148,60 | -4,87 % | GBp 155,00 | GBp 156,40 | GBp 147,00 | 3,10M |
| 2026-08-19 | GBp 156,20 | -0,76 % | GBp 160,90 | GBp 160,90 | GBp 156,20 | 960,64K |
| 2026-08-18 | GBp 157,40 | -0,38 % | GBp 159,00 | GBp 160,70 | GBp 156,90 | 1,55M |
| 2026-08-17 | GBp 158,00 | -1,43 % | GBp 160,00 | GBp 161,50 | GBp 158,00 | 1,63M |
| 2026-08-14 | GBp 160,30 | +0,12 % | GBp 164,30 | GBp 164,30 | GBp 159,20 | 1,11M |
| 2026-08-13 | GBp 160,10 | 0,00 % | GBp 160,20 | GBp 163,30 | GBp 158,60 | 1,52M |
| 2026-08-12 | GBp 160,10 | -0,19 % | GBp 164,20 | GBp 164,20 | GBp 160,10 | 1,42M |
| 2026-08-11 | GBp 160,40 | +0,38 % | GBp 163,00 | GBp 163,00 | GBp 159,50 | 2,95M |
| 2026-08-10 | GBp 159,80 | -1,36 % | GBp 166,00 | GBp 166,00 | GBp 159,80 | 1,31M |
| 2026-08-07 | GBp 162,00 | +0,68 % | GBp 162,50 | GBp 165,20 | GBp 160,10 | 1,39M |
| 2026-08-06 | GBp 160,90 | -1,11 % | GBp 160,00 | GBp 164,40 | GBp 160,00 | 1,49M |
| 2026-08-05 | GBp 162,70 | +0,18 % | GBp 163,00 | GBp 165,60 | GBp 162,34 | 2,20M |
| 2026-08-04 | GBp 162,40 | -1,16 % | GBp 167,90 | GBp 167,90 | GBp 162,30 | 1,86M |
| 2026-08-03 | GBp 164,30 | -2,14 % | GBp 168,00 | GBp 169,20 | GBp 164,20 | 2,72M |
| 2026-07-31 | GBp 167,90 | -0,18 % | GBp 168,20 | GBp 169,50 | GBp 166,10 | 2,71M |
| 2026-07-30 | GBp 168,20 | +0,12 % | GBp 167,70 | GBp 169,50 | GBp 166,60 | 9,79M |
| 2026-07-29 | GBp 168,00 | +1,82 % | GBp 165,00 | GBp 168,00 | GBp 164,66 | 47,69M |
| 2026-07-28 | GBp 165,00 | +0,67 % | GBp 163,00 | GBp 165,00 | GBp 160,90 | 7,81M |
| 2026-07-27 | GBp 163,90 | -0,24 % | GBp 163,70 | GBp 166,00 | GBp 162,30 | 4,17M |
| 2026-07-24 | GBp 164,30 | +1,11 % | GBp 162,60 | GBp 164,40 | GBp 162,00 | 1,62M |
| 2026-07-23 | GBp 162,50 | -1,52 % | GBp 161,00 | GBp 165,60 | GBp 161,00 | 2,24M |
| 2026-07-22 | GBp 165,00 | 0,00 % | GBp 164,20 | GBp 165,40 | GBp 162,40 | 1,91M |
| 2026-07-21 | GBp 165,00 | +1,91 % | GBp 162,00 | GBp 165,10 | GBp 160,80 | 3,00M |
| 2026-07-20 | GBp 161,90 | +1,06 % | GBp 159,60 | GBp 162,10 | GBp 158,50 | 3,40M |
| 2026-07-17 | GBp 160,20 | -0,93 % | GBp 162,00 | GBp 162,00 | GBp 160,00 | 1,49M |
| 2026-07-16 | GBp 161,70 | +0,25 % | GBp 162,00 | GBp 162,10 | GBp 159,90 | 4,53M |
| 2026-07-15 | GBp 161,30 | -0,37 % | GBp 161,30 | GBp 162,00 | GBp 159,20 | 7,34M |
| 2026-07-14 | GBp 161,90 | +0,50 % | GBp 161,00 | GBp 161,90 | GBp 159,30 | 1,57M |
| 2026-07-13 | GBp 161,10 | +0,69 % | GBp 159,30 | GBp 161,40 | GBp 158,10 | 4,19M |
| 2026-07-10 | GBp 160,00 | +0,76 % | GBp 156,50 | GBp 160,00 | GBp 156,50 | 1,46M |
| 2026-07-09 | GBp 158,80 | +1,79 % | GBp 156,80 | GBp 159,40 | GBp 155,80 | 3,17M |
| 2026-07-08 | GBp 156,00 | -1,52 % | GBp 157,20 | GBp 158,10 | GBp 154,90 | 2,14M |
| 2026-07-07 | GBp 158,40 | +0,70 % | GBp 157,50 | GBp 158,40 | GBp 156,10 | 1,20M |
| 2026-07-06 | GBp 157,30 | -1,19 % | GBp 159,60 | GBp 161,10 | GBp 156,90 | 2,11M |
| 2026-07-03 | GBp 159,20 | -1,36 % | GBp 162,50 | GBp 163,55 | GBp 158,10 | 2,60M |
| 2026-07-02 | GBp 161,40 | -1,34 % | GBp 162,70 | GBp 169,41 | GBp 155,00 | 8,72M |
| 2026-07-01 | GBp 163,60 | +2,51 % | GBp 156,20 | GBp 163,60 | GBp 156,20 | 4,65M |
| 2026-06-30 | GBp 159,60 | +0,50 % | GBp 159,60 | GBp 161,30 | GBp 157,50 | 3,22M |
| 2026-06-29 | GBp 158,80 | -0,44 % | GBp 160,50 | GBp 161,20 | GBp 156,90 | 3,98M |
| 2026-06-26 | GBp 159,50 | +0,69 % | GBp 158,30 | GBp 160,00 | GBp 155,52 | 2,60M |
| 2026-06-25 | GBp 158,40 | +1,41 % | GBp 155,80 | GBp 159,90 | GBp 155,10 | 2,61M |
| 2026-06-24 | GBp 156,20 | +3,72 % | GBp 150,00 | GBp 156,20 | GBp 150,00 | 5,48M |
| 2026-06-23 | GBp 150,60 | -1,57 % | GBp 152,30 | GBp 152,30 | GBp 149,10 | 1,69M |
| 2026-06-22 | GBp 153,00 | +0,59 % | GBp 151,20 | GBp 153,00 | GBp 150,10 | 1,16M |
| 2026-06-19 | GBp 152,10 | -0,33 % | GBp 150,80 | GBp 153,15 | GBp 150,30 | 7,11M |
| 2026-06-18 | GBp 152,60 | -0,26 % | GBp 152,00 | GBp 153,30 | GBp 150,50 | 1,85M |
| 2026-06-17 | GBp 153,00 | -1,73 % | GBp 157,00 | GBp 157,00 | GBp 152,30 | 2,28M |
| 2026-06-16 | GBp 155,70 | +3,66 % | GBp 154,80 | GBp 157,80 | GBp 152,50 | 3,71M |
| 2026-06-15 | GBp 150,20 | -2,21 % | GBp 155,00 | GBp 155,20 | GBp 150,20 | 1,40M |
| 2026-06-12 | GBp 153,60 | +0,72 % | GBp 153,50 | GBp 155,70 | GBp 152,00 | 1,82M |
| 2026-06-11 | GBp 152,50 | +1,40 % | GBp 150,50 | GBp 152,60 | GBp 148,80 | 2,92M |
| 2026-06-10 | GBp 150,40 | +0,67 % | GBp 149,70 | GBp 151,50 | GBp 148,90 | 3,06M |
| 2026-06-09 | GBp 149,40 | -0,53 % | GBp 149,00 | GBp 153,40 | GBp 149,00 | 2,29M |
| 2026-06-08 | GBp 150,20 | +1,14 % | GBp 147,70 | GBp 150,55 | GBp 146,30 | 5,05M |
| 2026-06-05 | GBp 148,50 | +0,34 % | GBp 147,40 | GBp 151,60 | GBp 147,40 | 1,93M |
| 2026-06-04 | GBp 148,00 | +0,48 % | GBp 147,40 | GBp 150,30 | GBp 147,30 | 1,22M |
| 2026-06-03 | GBp 147,30 | +0,20 % | GBp 146,20 | GBp 149,70 | GBp 145,30 | 1,66M |
| 2026-06-02 | GBp 147,00 | -2,26 % | GBp 152,40 | GBp 152,50 | GBp 146,60 | 10,50M |
| 2026-06-01 | GBp 150,40 | 0,00 % | GBp 148,20 | GBp 152,90 | GBp 148,20 | 3,70M |
| 2026-05-29 | GBp 150,40 | -0,99 % | GBp 147,90 | GBp 150,70 | GBp 146,00 | 4,67M |
| 2026-05-28 | GBp 151,90 | +0,80 % | GBp 150,20 | GBp 151,90 | GBp 148,00 | 2,55M |