Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	54.250	54.350	52.000	52.550	50.761	2,076,824
2023-06-28	52.300	55.100	52.150	54.000	52.162	3,389,943
2023-06-27	52.900	53.200	51.700	52.650	50.858	1,697,348
2023-06-26	52.450	53.350	52.189	52.750	50.954	1,919,992
2023-06-23	54.350	54.650	52.500	53.450	51.630	2,490,960
2023-06-22	53.400	55.200	52.800	54.500	52.645	3,625,871
2023-06-21	53.400	54.800	52.800	54.300	52.451	2,415,409
2023-06-20	53.600	55.500	52.400	54.100	52.258	14,298,360
2023-06-19	52.500	54.550	50.600	52.950	51.147	7,322,787
2023-06-16	52.600	53.350	51.150	51.150	49.409	8,634,918
2023-06-15	50.950	51.600	49.660	51.600	49.843	2,572,590
2023-06-14	52.400	52.400	49.960	50.350	48.636	4,034,657
2023-06-13	48.780	52.150	48.780	51.150	49.409	4,798,695
2023-06-12	49.840	50.400	49.472	50.000	48.298	2,722,766
2023-06-09	50.500	50.700	49.840	50.500	48.781	2,877,858
2023-06-08	51.700	51.700	50.130	50.500	48.781	2,298,670
2023-06-07	51.250	51.450	50.400	50.800	49.071	2,613,659
2023-06-06	53.500	53.500	50.900	51.600	49.843	1,690,122
2023-06-05	53.150	53.800	52.150	52.550	50.761	1,315,620
2023-06-02	50.650	52.400	50.600	52.400	50.616	2,101,019
2023-06-01	51.450	51.450	50.050	51.000	49.264	1,444,750
2023-05-31	50.350	50.950	48.860	50.450	48.732	3,391,667
2023-05-30	52.250	52.298	50.450	50.950	49.215	1,683,394
2023-05-26	52.000	52.100	50.265	51.000	49.264	2,857,447
2023-05-25	55.450	55.450	51.700	52.000	50.230	3,690,007
2023-05-24	56.400	56.400	53.546	54.000	52.162	1,797,756
2023-05-23	56.950	56.950	54.900	55.150	53.272	1,569,308
2023-05-22	55.300	56.050	54.300	55.950	54.045	1,314,294
2023-05-19	57.300	57.300	55.200	55.200	53.321	1,849,346
2023-05-18	56.200	56.270	54.500	56.150	54.238	2,093,621
2023-05-17	55.400	56.125	54.500	55.000	53.128	2,314,273
2023-05-16	56.900	57.550	55.450	55.500	53.610	2,343,684
2023-05-15	58.700	60.200	56.450	57.650	55.687	7,819,810
2023-05-12	58.050	58.050	55.800	55.950	54.045	1,530,788
2023-05-11	55.450	57.050	55.080	56.600	54.673	1,650,351
2023-05-10	56.600	57.000	54.900	55.150	53.272	2,872,113
2023-05-09	56.550	57.610	56.550	56.950	55.011	1,737,650
2023-05-05	57.300	58.050	56.100	57.800	55.832	1,888,886
2023-05-04	56.700	57.350	55.500	56.300	54.383	2,056,872
2023-05-03	56.400	58.300	56.350	57.800	55.832	1,712,285
2023-05-02	58.550	59.300	57.350	57.700	55.736	2,950,219
2023-04-28	58.000	58.000	55.900	57.000	55.059	2,436,340
2023-04-27	59.200	59.200	56.207	56.850	54.915	1,521,994
2023-04-26	58.950	58.950	55.900	57.450	55.494	1,824,064
2023-04-25	56.700	58.200	56.600	57.950	55.977	1,541,225
2023-04-24	57.850	57.850	56.050	57.550	55.591	1,413,047
2023-04-21	56.050	56.877	54.200	56.850	54.915	2,599,147
2023-04-20	55.400	55.800	54.350	54.950	53.079	3,732,116
2023-04-19	54.000	55.189	53.700	54.600	52.741	3,241,439
2023-04-18	55.350	56.700	54.500	54.900	53.031	2,712,026
2023-04-17	57.750	58.313	55.200	55.450	53.562	2,190,635
2023-04-14	54.500	57.350	54.500	57.100	55.156	2,345,614
2023-04-13	54.500	56.200	54.500	55.500	53.610	1,547,289
2023-04-12	54.500	56.525	54.500	55.650	53.755	1,487,217
2023-04-11	56.700	56.900	55.150	55.900	53.997	1,145,899
2023-04-06	54.650	56.150	54.650	55.150	53.272	2,020,055
2023-04-05	59.600	59.600	54.750	55.700	53.804	2,160,304
2023-04-04	57.850	59.150	57.700	58.200	56.219	1,954,977
2023-04-03	59.600	59.752	58.300	58.750	56.750	2,092,636
2023-03-31	57.250	60.000	57.250	58.750	56.750	1,907,400

← NewerPage 15 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.