Currys PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	60.450	62.000	60.300	61.050	58.972	2,733,827
2024-03-12	60.650	62.400	60.500	61.800	59.696	1,439,209
2024-03-11	58.000	62.950	56.900	61.000	58.923	7,068,695
2024-03-08	66.850	66.850	63.765	64.500	62.304	4,067,680
2024-03-07	66.000	66.300	64.100	65.500	63.270	3,445,617
2024-03-06	65.200	67.668	65.200	66.000	63.753	3,305,672
2024-03-05	66.000	66.640	65.950	65.950	63.705	6,972,356
2024-03-04	66.000	67.650	66.000	66.050	63.801	6,410,471
2024-03-01	66.000	67.350	65.250	66.450	64.188	1,794,517
2024-02-29	68.250	68.250	65.750	66.000	63.753	9,355,129
2024-02-28	66.850	67.900	66.200	67.450	65.154	3,804,536
2024-02-27	68.300	72.450	65.500	66.500	64.236	8,269,220
2024-02-26	67.550	68.600	66.450	66.750	64.477	3,495,316
2024-02-23	69.000	69.300	67.220	67.650	65.347	4,031,204
2024-02-22	68.450	69.200	67.700	68.700	66.361	12,880,390
2024-02-21	66.550	68.700	65.589	68.550	66.216	7,625,749
2024-02-20	64.900	66.250	64.200	65.850	63.608	8,521,783
2024-02-19	64.000	66.208	60.900	64.200	62.014	37,094,727
2024-02-16	47.200	48.640	46.860	47.080	45.477	2,222,352
2024-02-15	46.900	47.760	46.021	47.340	45.728	18,499,410
2024-02-14	46.440	47.300	45.880	46.240	44.666	2,530,635
2024-02-13	47.520	47.960	45.140	46.260	44.685	4,598,862
2024-02-12	47.220	47.580	46.020	46.820	45.226	1,361,665
2024-02-09	47.800	47.800	46.260	46.760	45.168	15,127,330
2024-02-08	46.900	47.960	46.320	47.280	45.670	8,656,001
2024-02-07	48.860	48.860	46.540	46.540	44.956	8,071,765
2024-02-06	47.400	48.400	46.500	48.060	46.424	1,502,811
2024-02-05	48.080	49.000	47.460	47.580	45.960	1,250,313
2024-02-02	48.500	48.500	47.400	47.720	46.095	1,621,271
2024-02-01	48.460	50.250	47.720	47.960	46.327	2,176,495
2024-01-31	49.060	50.350	48.820	49.480	47.795	1,267,830
2024-01-30	49.320	49.520	49.000	49.180	47.506	1,574,564
2024-01-29	50.650	50.650	48.900	49.240	47.564	1,586,041
2024-01-26	48.580	49.920	48.580	49.540	47.853	794,482
2024-01-25	49.500	49.700	48.620	49.200	47.525	1,220,003
2024-01-24	48.400	49.000	48.004	48.740	47.081	1,374,376
2024-01-23	47.960	49.240	47.960	48.000	46.366	2,712,241
2024-01-22	48.000	48.760	47.400	48.240	46.598	2,100,425
2024-01-19	49.200	50.150	46.892	48.020	46.385	3,686,545
2024-01-18	48.460	50.250	47.120	49.380	47.699	9,240,875
2024-01-17	46.500	46.500	44.000	45.460	43.912	5,215,322
2024-01-16	46.880	47.680	45.760	46.160	44.588	2,904,478
2024-01-15	47.120	48.580	46.400	47.320	45.709	2,663,412
2024-01-12	46.200	47.780	46.200	47.120	45.516	2,472,636
2024-01-11	48.440	48.920	46.900	47.060	45.458	9,828,979
2024-01-10	48.040	49.540	47.040	48.260	46.617	3,092,965
2024-01-09	49.980	49.980	48.280	49.020	47.351	2,931,352
2024-01-08	49.440	49.980	48.201	49.580	47.892	1,102,457
2024-01-05	49.100	50.400	48.590	49.420	47.737	1,165,072
2024-01-04	48.200	50.400	48.200	50.000	48.298	1,320,520
2024-01-03	48.620	50.249	48.601	49.160	47.486	1,878,849
2024-01-02	50.050	51.300	49.280	49.740	48.047	2,475,188
2023-12-29	50.100	51.550	50.100	50.500	48.781	1,619,883
2023-12-28	50.800	52.800	50.600	50.600	48.877	1,938,215
2023-12-27	51.150	51.950	49.840	50.850	49.119	7,230,551
2023-12-22	51.350	51.469	50.700	51.200	49.457	5,911,241
2023-12-21	50.200	51.800	49.360	51.000	49.264	1,525,338
2023-12-20	50.500	51.500	49.880	50.750	49.022	3,120,214
2023-12-19	50.600	51.550	48.780	49.380	47.699	1,691,141
2023-12-18	49.580	53.200	49.580	50.200	48.491	16,539,160

← NewerPage 12 of 22 · 1,268 trading daysOlder →

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.