Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	51.000	52.700	49.820	50.050	48.346	9,039,811
2023-12-14	49.000	50.950	45.000	50.000	48.298	9,908,355
2023-12-13	45.440	46.980	44.080	45.280	43.738	1,604,426
2023-12-12	44.800	46.740	44.800	45.940	44.376	2,374,736
2023-12-11	45.500	46.140	45.180	45.900	44.337	2,002,984
2023-12-08	45.500	47.700	44.800	45.920	44.357	3,200,164
2023-12-07	46.320	48.560	45.440	46.200	44.627	1,127,710
2023-12-06	45.500	47.620	45.500	46.800	45.207	2,588,900
2023-12-05	45.260	46.880	44.720	46.200	44.627	1,470,022
2023-12-04	44.120	46.320	44.120	45.560	44.009	1,558,985
2023-12-01	43.600	45.780	43.080	45.080	43.545	2,129,394
2023-11-30	44.600	44.680	43.640	43.640	42.154	5,010,046
2023-11-29	46.280	47.060	44.560	44.620	43.101	4,302,555
2023-11-28	46.740	47.620	45.660	46.220	44.646	2,087,192
2023-11-27	46.620	47.700	46.620	47.000	45.400	2,525,320
2023-11-24	47.000	47.600	46.480	47.220	45.612	2,704,207
2023-11-23	47.700	48.940	46.840	47.600	45.979	3,726,486
2023-11-22	47.500	48.880	47.480	48.060	46.424	2,767,951
2023-11-21	49.000	50.150	47.720	48.580	46.926	2,226,850
2023-11-20	49.740	51.600	49.160	49.380	47.699	3,083,905
2023-11-17	47.760	49.079	47.760	48.340	46.694	2,299,575
2023-11-16	50.500	50.500	47.760	48.520	46.868	2,853,307
2023-11-15	48.900	50.850	48.900	49.360	47.680	2,249,660
2023-11-14	47.700	49.900	47.300	48.860	47.197	3,453,489
2023-11-13	45.920	47.960	45.920	47.600	45.979	1,394,316
2023-11-10	47.160	48.260	46.660	47.420	45.806	1,652,378
2023-11-09	47.440	48.500	46.900	48.120	46.482	1,509,213
2023-11-08	46.740	48.140	46.740	47.440	45.825	2,158,570
2023-11-07	46.740	48.500	46.740	47.620	45.999	1,596,652
2023-11-06	48.700	48.940	47.175	47.720	46.095	2,054,210
2023-11-03	48.000	48.740	47.200	47.800	46.173	3,999,179
2023-11-02	45.780	46.340	45.140	45.980	44.415	4,010,859
2023-11-01	45.640	46.400	43.120	44.960	43.429	1,354,651
2023-10-31	45.920	46.220	44.380	44.760	43.236	2,503,949
2023-10-30	43.480	45.720	43.144	44.840	43.313	2,810,890
2023-10-27	43.100	44.660	43.020	43.660	42.174	1,399,746
2023-10-26	44.960	44.960	43.300	44.000	42.502	1,803,059
2023-10-25	44.780	45.840	43.580	44.460	42.946	2,468,308
2023-10-24	44.780	46.480	44.780	45.140	43.603	1,801,760
2023-10-23	44.880	45.820	44.482	45.480	43.932	1,265,623
2023-10-20	44.220	45.340	43.820	45.080	43.545	1,800,813
2023-10-19	44.440	45.839	44.100	45.000	43.468	1,982,641
2023-10-18	45.500	47.040	44.780	45.280	43.738	2,302,556
2023-10-17	46.000	46.415	44.640	46.000	44.434	1,858,068
2023-10-16	46.680	47.300	44.920	45.680	44.125	4,257,232
2023-10-13	48.800	48.800	46.980	47.300	45.690	1,908,439
2023-10-12	47.180	49.140	47.180	47.720	46.095	7,828,633
2023-10-11	49.140	49.680	47.622	47.720	46.095	3,270,699
2023-10-10	48.000	50.400	46.520	49.340	47.660	11,130,920
2023-10-09	47.020	47.560	46.100	47.000	45.400	2,065,604
2023-10-06	47.320	48.380	46.220	46.940	45.342	2,040,853
2023-10-05	47.060	48.340	47.060	47.440	45.825	1,836,423
2023-10-04	47.020	48.100	46.660	47.440	45.825	2,256,344
2023-10-03	47.000	48.127	46.280	48.040	46.404	3,921,116
2023-10-02	48.600	49.000	47.280	47.680	46.057	2,855,038
2023-09-29	48.860	49.000	47.443	48.400	46.752	4,405,005
2023-09-28	47.500	48.980	47.420	48.100	46.462	1,467,540
2023-09-27	47.500	48.400	47.500	48.000	46.366	3,858,625
2023-09-26	48.800	48.900	47.160	48.000	46.366	2,465,737
2023-09-25	49.040	49.499	47.660	48.500	46.849	5,360,322

← NewerPage 13 of 22 · 1,262 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.