Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	48.280	49.900	48.280	48.880	47.216	2,746,486
2023-09-21	49.000	49.680	48.380	49.000	47.332	1,439,855
2023-09-20	48.120	49.880	48.000	49.260	47.583	1,546,403
2023-09-19	48.200	49.160	48.060	48.220	46.578	2,944,131
2023-09-18	50.250	50.250	47.780	48.300	46.656	2,717,053
2023-09-15	49.800	50.150	48.900	49.180	47.506	4,573,307
2023-09-14	48.900	49.700	48.237	49.620	47.931	2,110,430
2023-09-13	48.760	50.000	48.480	49.480	47.795	1,883,784
2023-09-12	49.900	50.200	48.560	49.380	47.699	8,008,256
2023-09-11	48.400	50.150	48.400	49.460	47.776	2,112,419
2023-09-08	49.020	49.960	48.443	49.280	47.602	2,897,999
2023-09-07	49.440	49.640	48.032	48.460	46.810	2,047,614
2023-09-06	49.200	49.220	47.860	48.860	47.197	1,999,975
2023-09-05	49.200	49.720	48.480	49.120	47.448	3,475,404
2023-09-04	50.950	50.950	49.220	49.580	47.892	1,051,602
2023-09-01	49.200	51.150	49.200	50.200	48.491	2,857,428
2023-08-31	50.500	50.500	49.340	50.050	48.346	7,089,164
2023-08-30	48.600	50.450	48.500	49.860	48.163	6,351,082
2023-08-29	48.360	49.520	47.920	48.980	47.312	1,959,412
2023-08-25	49.100	49.880	47.660	47.980	46.347	1,232,052
2023-08-24	48.940	50.100	48.120	49.000	47.332	1,660,309
2023-08-23	47.260	48.978	47.260	48.700	47.042	2,386,700
2023-08-22	48.320	49.549	47.840	48.320	46.675	1,748,326
2023-08-21	49.000	49.340	48.000	48.940	47.274	1,577,608
2023-08-18	50.500	50.500	48.060	48.460	46.810	5,762,535
2023-08-17	50.000	50.100	49.187	49.760	48.066	996,677
2023-08-16	51.500	51.500	49.700	50.000	48.298	2,353,065
2023-08-15	52.000	52.000	50.500	50.900	49.167	849,917
2023-08-14	51.800	51.910	50.700	51.250	49.505	814,988
2023-08-11	51.900	52.550	50.651	51.200	49.457	1,271,759
2023-08-10	52.050	52.550	51.050	51.650	49.892	1,532,607
2023-08-09	51.400	52.500	51.200	52.050	50.278	1,537,367
2023-08-08	52.400	52.400	50.700	51.500	49.747	1,956,600
2023-08-07	52.100	52.450	50.950	51.400	49.650	1,287,363
2023-08-04	52.100	52.550	51.250	52.100	50.326	1,019,415
2023-08-03	52.550	52.900	51.050	51.950	50.181	2,416,981
2023-08-02	51.800	52.550	51.300	52.050	50.278	1,027,190
2023-08-01	54.500	54.500	51.700	52.850	51.051	8,216,500
2023-07-31	53.300	54.200	53.000	53.350	51.534	1,402,010
2023-07-28	53.350	54.100	52.600	54.050	52.210	1,430,194
2023-07-27	54.950	55.650	53.296	53.950	52.113	3,251,702
2023-07-26	55.050	55.450	54.000	54.550	52.693	1,956,829
2023-07-25	54.550	55.550	54.050	55.100	53.224	1,758,798
2023-07-24	54.000	55.883	53.900	54.900	53.031	2,058,680
2023-07-21	54.500	56.000	53.800	54.350	52.500	2,987,685
2023-07-20	55.450	56.050	54.152	55.400	53.514	2,329,777
2023-07-19	54.050	56.369	53.500	55.050	53.176	4,756,445
2023-07-18	51.650	54.400	51.550	53.350	51.534	4,310,818
2023-07-17	52.100	53.400	50.900	51.850	50.085	9,635,927
2023-07-14	52.500	53.850	51.900	53.100	51.292	2,409,819
2023-07-13	52.400	54.350	52.400	53.450	51.630	3,588,311
2023-07-12	50.900	54.600	50.900	52.550	50.761	6,422,442
2023-07-11	49.280	51.217	49.280	51.000	49.264	7,363,185
2023-07-10	48.540	50.450	47.520	49.700	48.008	4,941,311
2023-07-07	47.800	49.665	46.720	49.420	47.737	5,011,997
2023-07-06	52.300	52.551	45.380	48.280	46.636	15,521,050
2023-07-05	52.850	53.950	52.278	53.450	51.630	3,600,666
2023-07-04	52.800	54.420	52.800	53.750	51.920	5,029,743
2023-07-03	52.700	54.200	52.200	53.500	51.679	2,377,778
2023-06-30	52.500	53.650	52.050	52.350	50.568	2,910,031

← NewerPage 14 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.