Currys PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 80.000 | 80.000 | 78.300 | 78.700 | 76.021 | 1,238,313 |
| 2024-06-10 | 79.050 | 81.300 | 78.400 | 79.000 | 76.310 | 845,642 |
| 2024-06-07 | 78.300 | 79.999 | 78.300 | 79.850 | 77.131 | 1,941,007 |
| 2024-06-06 | 80.000 | 80.000 | 78.300 | 79.650 | 76.938 | 2,291,333 |
| 2024-06-05 | 77.800 | 80.550 | 77.800 | 78.800 | 76.117 | 1,274,125 |
| 2024-06-04 | 79.750 | 80.300 | 78.450 | 79.400 | 76.697 | 2,190,070 |
| 2024-06-03 | 78.800 | 80.250 | 78.300 | 79.750 | 77.035 | 4,600,104 |
| 2024-05-31 | 78.950 | 78.950 | 75.200 | 77.500 | 74.861 | 4,721,800 |
| 2024-05-30 | 72.900 | 77.950 | 72.539 | 76.600 | 73.992 | 7,680,145 |
| 2024-05-29 | 72.550 | 73.900 | 70.722 | 71.450 | 69.017 | 1,393,399 |
| 2024-05-28 | 72.000 | 72.500 | 70.000 | 72.400 | 69.935 | 2,006,336 |
| 2024-05-24 | 70.000 | 71.750 | 68.900 | 71.750 | 69.307 | 7,282,335 |
| 2024-05-23 | 69.500 | 71.900 | 69.350 | 70.200 | 67.810 | 1,090,451 |
| 2024-05-22 | 72.000 | 72.000 | 69.500 | 71.300 | 68.873 | 6,194,473 |
| 2024-05-21 | 72.250 | 72.250 | 70.050 | 71.050 | 68.631 | 1,007,516 |
| 2024-05-20 | 70.000 | 72.200 | 70.000 | 71.800 | 69.356 | 1,776,217 |
| 2024-05-17 | 71.600 | 71.600 | 69.800 | 70.950 | 68.534 | 1,011,451 |
| 2024-05-16 | 70.700 | 71.700 | 69.350 | 70.550 | 68.148 | 1,668,694 |
| 2024-05-15 | 69.850 | 72.200 | 69.250 | 70.950 | 68.534 | 4,618,485 |
| 2024-05-14 | 68.900 | 72.600 | 68.150 | 70.500 | 68.100 | 23,461,211 |
| 2024-05-13 | 64.000 | 65.900 | 64.000 | 65.350 | 63.125 | 2,025,266 |
| 2024-05-10 | 62.150 | 64.900 | 62.150 | 64.250 | 62.063 | 1,506,745 |
| 2024-05-09 | 62.050 | 63.400 | 61.800 | 62.150 | 60.034 | 976,686 |
| 2024-05-08 | 63.750 | 63.750 | 62.150 | 62.650 | 60.517 | 2,002,250 |
| 2024-05-07 | 61.700 | 65.050 | 61.600 | 62.950 | 60.807 | 1,797,882 |
| 2024-05-03 | 63.200 | 63.350 | 61.000 | 62.950 | 60.807 | 1,205,953 |
| 2024-05-02 | 63.200 | 63.200 | 61.250 | 62.500 | 60.372 | 1,061,715 |
| 2024-05-01 | 61.000 | 62.250 | 60.900 | 62.000 | 59.889 | 866,532 |
| 2024-04-30 | 63.050 | 63.200 | 61.800 | 61.850 | 59.744 | 1,660,998 |
| 2024-04-29 | 60.500 | 63.300 | 59.500 | 63.000 | 60.855 | 1,932,296 |
| 2024-04-26 | 60.250 | 62.600 | 60.250 | 61.750 | 59.648 | 1,236,952 |
| 2024-04-25 | 63.300 | 63.300 | 60.750 | 61.750 | 59.648 | 2,086,955 |
| 2024-04-24 | 62.750 | 62.850 | 61.250 | 62.850 | 60.710 | 2,664,773 |
| 2024-04-23 | 61.500 | 63.250 | 61.500 | 62.800 | 60.662 | 1,341,300 |
| 2024-04-22 | 62.000 | 63.850 | 62.000 | 62.000 | 59.889 | 2,272,053 |
| 2024-04-19 | 62.100 | 63.900 | 61.650 | 61.650 | 59.551 | 6,008,814 |
| 2024-04-18 | 61.800 | 64.045 | 61.800 | 63.450 | 61.290 | 1,251,604 |
| 2024-04-17 | 62.000 | 63.600 | 62.000 | 62.550 | 60.420 | 1,711,693 |
| 2024-04-16 | 64.350 | 64.350 | 61.156 | 62.550 | 60.420 | 2,168,511 |
| 2024-04-15 | 65.100 | 65.100 | 63.300 | 63.750 | 61.580 | 5,915,700 |
| 2024-04-12 | 65.000 | 65.000 | 63.800 | 63.950 | 61.773 | 2,023,162 |
| 2024-04-11 | 64.650 | 65.100 | 63.150 | 63.950 | 61.773 | 2,460,898 |
| 2024-04-10 | 63.850 | 64.700 | 62.100 | 63.300 | 61.145 | 3,091,400 |
| 2024-04-09 | 62.250 | 63.950 | 62.150 | 63.250 | 61.097 | 14,025,310 |
| 2024-04-08 | 61.750 | 63.550 | 61.500 | 62.750 | 60.614 | 1,778,301 |
| 2024-04-05 | 61.250 | 62.050 | 60.350 | 62.050 | 59.937 | 3,151,693 |
| 2024-04-04 | 61.500 | 62.850 | 61.300 | 61.800 | 59.696 | 3,130,300 |
| 2024-04-03 | 59.950 | 61.800 | 59.950 | 61.800 | 59.696 | 3,112,690 |
| 2024-04-02 | 61.900 | 61.900 | 60.150 | 61.400 | 59.310 | 2,659,580 |
| 2024-03-28 | 61.450 | 61.900 | 59.800 | 60.550 | 58.489 | 6,659,490 |
| 2024-03-27 | 59.950 | 60.450 | 59.600 | 60.300 | 58.247 | 1,340,923 |
| 2024-03-26 | 59.750 | 61.250 | 59.750 | 60.400 | 58.344 | 3,292,151 |
| 2024-03-25 | 61.150 | 61.150 | 59.750 | 60.500 | 58.440 | 1,348,315 |
| 2024-03-22 | 60.550 | 61.784 | 60.500 | 60.750 | 58.682 | 2,156,263 |
| 2024-03-21 | 60.650 | 61.350 | 60.000 | 60.800 | 58.730 | 7,186,698 |
| 2024-03-20 | 59.500 | 60.500 | 59.300 | 60.050 | 58.006 | 10,555,350 |
| 2024-03-19 | 59.450 | 60.700 | 59.050 | 59.550 | 57.523 | 1,996,790 |
| 2024-03-18 | 56.700 | 60.400 | 56.600 | 60.000 | 57.957 | 4,193,170 |
| 2024-03-15 | 58.800 | 59.950 | 52.450 | 56.600 | 54.673 | 12,623,330 |
| 2024-03-14 | 60.150 | 60.565 | 58.574 | 58.900 | 56.895 | 3,731,411 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0225 GBP |
| 2025-12-29 | 0.0075 GBP |
| 2025-08-28 | 0.0150 GBP |
| 2022-12-29 | 0.0100 GBP |
| 2022-08-04 | 0.0215 GBP |
| 2021-12-30 | 0.0100 GBP |
| 2021-08-19 | 0.0300 GBP |
| 2019-12-24 | 0.0225 GBP |
| 2019-09-05 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.