Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	56.500	60.152	56.500	58.400	56.412	2,903,265
2023-03-29	53.750	57.200	53.400	56.850	54.915	2,524,718
2023-03-28	54.700	55.756	53.400	54.150	52.306	1,846,067
2023-03-27	56.000	57.000	55.202	55.650	53.755	1,654,044
2023-03-24	56.150	56.649	54.700	55.500	53.610	2,487,799
2023-03-23	59.150	59.400	56.250	56.250	54.335	1,672,485
2023-03-22	59.700	61.850	58.550	58.550	56.557	2,193,924
2023-03-21	60.000	62.500	60.000	60.550	58.489	2,942,860
2023-03-20	58.600	61.950	57.400	59.950	57.909	2,703,296
2023-03-17	63.650	65.950	57.899	59.250	57.233	8,428,076
2023-03-16	70.000	72.600	64.100	64.950	62.739	3,435,425
2023-03-15	74.200	74.200	68.150	71.600	69.162	3,029,281
2023-03-14	71.550	73.850	71.100	72.800	70.321	1,552,219
2023-03-13	75.000	75.600	71.333	72.750	70.273	2,168,027
2023-03-10	75.400	75.400	72.941	75.300	72.736	2,343,279
2023-03-09	76.950	78.050	75.850	76.850	74.234	2,179,472
2023-03-08	80.700	80.700	77.500	77.700	75.055	1,341,018
2023-03-07	82.200	82.350	80.000	80.550	77.808	1,784,874
2023-03-06	78.900	81.800	78.900	81.550	78.774	2,963,226
2023-03-03	79.500	81.400	78.954	80.550	77.808	1,198,979
2023-03-02	80.900	81.782	79.600	79.900	77.180	2,276,455
2023-03-01	81.450	82.100	79.950	80.450	77.711	2,755,560
2023-02-28	79.750	82.150	79.550	81.000	78.242	8,449,117
2023-02-27	80.000	80.100	77.650	79.750	77.035	1,699,474
2023-02-24	77.200	78.700	75.750	78.500	75.827	1,177,501
2023-02-23	76.300	78.650	75.637	77.300	74.668	1,486,440
2023-02-22	79.200	79.200	74.700	75.750	73.171	2,111,586
2023-02-21	76.250	78.950	75.000	78.950	76.262	2,930,435
2023-02-20	73.550	74.900	72.100	74.900	72.350	1,333,070
2023-02-17	71.700	74.350	71.600	74.150	71.626	1,917,638
2023-02-16	75.350	75.350	71.650	72.900	70.418	1,607,333
2023-02-15	70.100	74.150	70.100	73.950	71.432	1,398,051
2023-02-14	72.500	73.050	71.350	71.650	69.211	3,155,410
2023-02-13	69.000	72.950	69.000	72.650	70.177	1,228,071
2023-02-10	72.700	72.800	70.350	70.500	68.100	9,526,245
2023-02-09	75.350	75.750	72.350	72.750	70.273	2,518,000
2023-02-08	73.000	77.050	72.400	74.950	72.398	1,799,461
2023-02-07	75.500	76.950	70.850	72.400	69.935	1,947,083
2023-02-06	78.000	79.400	75.770	76.700	74.089	1,994,682
2023-02-03	78.350	79.400	76.450	78.950	76.262	3,765,505
2023-02-02	70.250	78.350	70.250	78.200	75.538	7,384,748
2023-02-01	66.950	72.371	65.111	69.800	67.424	8,270,522
2023-01-31	64.700	66.050	64.400	64.750	62.546	1,602,055
2023-01-30	68.300	68.300	65.891	66.250	63.994	2,291,533
2023-01-27	65.150	67.850	65.150	66.700	64.429	2,107,305
2023-01-26	67.100	67.950	66.150	66.350	64.091	2,686,272
2023-01-25	66.950	67.500	65.650	66.350	64.091	5,627,960
2023-01-24	66.100	67.550	66.100	66.550	64.284	1,598,545
2023-01-23	65.000	68.050	65.000	66.800	64.526	2,218,812
2023-01-20	64.000	66.783	64.000	66.500	64.236	7,841,526
2023-01-19	68.200	68.500	64.650	65.400	63.173	3,939,677
2023-01-18	61.200	69.050	60.900	66.750	64.477	16,296,190
2023-01-17	64.000	65.900	59.777	59.950	57.909	5,794,869
2023-01-16	64.500	65.800	63.550	65.250	63.029	1,428,797
2023-01-13	61.550	64.350	61.550	64.100	61.918	1,909,594
2023-01-12	62.000	64.500	61.450	63.450	61.290	2,860,305
2023-01-11	58.550	62.526	58.550	62.500	60.372	2,393,829
2023-01-10	59.000	61.250	59.000	59.650	57.619	2,913,469
2023-01-09	60.000	61.600	58.950	59.800	57.764	2,209,868
2023-01-06	61.400	61.704	59.444	60.600	58.537	2,132,315

← NewerPage 16 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.