Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dixons Carphone Historic Prices

 
     
Date Open High Low Close Volume
Jun 1, 2020 77.15 77.97 73.5751 74.50 2,343,604
May 29, 2020 78.00 78.85 74.65 75.35 5,243,812
May 28, 2020 78.25 81.30 75.0684 76.55 4,240,505
May 27, 2020 72.40 77.20 71.75 76.75 21,427,265
May 26, 2020 71.55 73.05 69.80 70.70 10,761,755
May 25, 2020 69.95 0.00 0.00 68.50 0
May 22, 2020 69.95 70.30 68.00 68.50 2,953,458
May 21, 2020 68.60 71.89 68.00 70.50 17,313,948
May 20, 2020 69.05 72.00 68.50 69.50 3,341,308
May 19, 2020 70.25 73.65 68.45 70.00 4,665,913
May 18, 2020 75.70 75.7698 71.40 72.00 11,688,757
May 15, 2020 68.20 72.75 68.00 72.75 3,845,761
May 14, 2020 69.00 69.908 64.85 67.65 3,203,971
May 13, 2020 73.30 73.30 69.15 69.15 3,225,837
May 12, 2020 72.40 74.00 71.30 73.30 2,451,170
May 11, 2020 76.50 79.05 72.20 74.20 2,850,950
May 8, 2020 0.00 0.00 0.00 75.90 0
May 7, 2020 70.70 76.00 70.70 75.90 3,236,573
May 6, 2020 72.85 73.65 68.51 70.05 12,328,933
May 5, 2020 74.50 78.40 72.00 73.55 1,914,412
May 4, 2020 76.05 78.00 73.55 75.85 3,545,194
May 1, 2020 77.90 79.60 74.4184 76.00 2,931,192
Apr 30, 2020 81.60 86.3659 75.45 77.65 7,751,091
Apr 29, 2020 74.00 83.5764 73.3748 80.95 10,831,654
Apr 28, 2020 67.00 70.20 66.45 68.50 3,352,214
Apr 27, 2020 62.50 67.00 62.50 67.00 3,057,461
Apr 24, 2020 65.40 67.00 62.014 62.10 5,034,631
Apr 23, 2020 62.70 69.3845 62.70 67.00 3,884,548
Apr 22, 2020 65.90 66.25 62.70 64.00 14,190,628
Apr 21, 2020 68.00 69.15 64.40 64.40 2,198,844
Apr 20, 2020 68.40 71.35 66.70 69.15 3,636,189
Apr 17, 2020 66.55 70.45 65.95 67.40 3,184,493
Apr 16, 2020 70.05 73.55 64.35 65.00 4,262,465
Apr 15, 2020 78.40 80.15 70.65 70.65 4,810,882
Apr 14, 2020 79.15 81.0739 77.2236 78.90 3,420,293
Apr 13, 2020 77.00 0.00 0.00 79.20 0
Apr 10, 2020 77.00 82.754 76.80 79.20 5,589,042
Apr 9, 2020 77.00 82.754 76.80 79.20 5,589,042
Apr 8, 2020 75.45 79.05 73.30 75.75 2,945,054
Apr 7, 2020 75.25 83.1554 74.6037 77.30 3,291,308
Apr 6, 2020 67.15 77.70 66.65 73.50 4,725,427
Apr 3, 2020 72.80 72.80 65.25 65.25 7,055,519
Apr 2, 2020 77.25 77.25 69.85 71.45 5,450,813
Apr 1, 2020 74.30 77.25 71.45 75.50 4,758,057
Mar 31, 2020 72.04 79.08 70.12 78.08 4,489,184
Mar 30, 2020 78.82 81.14 65.00 70.34 6,045,068
Mar 27, 2020 89.20 91.30 78.4976 80.58 4,073,369
Mar 26, 2020 79.02 90.72 77.782 90.72 2,974,478
Mar 25, 2020 79.90 86.54 76.46 80.66 3,605,872
Mar 24, 2020 69.00 78.30 66.74 78.00 5,184,071
Showing 1 to 50 of 259