Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	61.400	61.704	59.444	60.600	58.537	2,132,315
2023-01-05	58.900	62.800	58.801	61.550	59.455	3,317,265
2023-01-04	58.500	59.589	57.501	59.500	57.474	2,157,575
2023-01-03	53.850	57.900	53.550	56.850	54.915	4,498,148
2022-12-30	54.100	54.784	53.600	53.600	51.775	2,002,957
2022-12-29	54.400	55.750	53.332	54.600	52.741	3,482,861
2022-12-28	57.700	57.700	55.200	55.900	53.031	2,139,835
2022-12-23	56.500	57.263	56.000	56.000	53.126	804,218
2022-12-22	56.000	58.150	56.000	56.650	53.742	3,877,277
2022-12-21	55.750	57.750	55.000	57.100	54.169	4,482,837
2022-12-20	54.800	55.700	52.650	55.700	52.841	6,565,205
2022-12-19	58.000	58.000	53.050	54.450	51.655	5,618,875
2022-12-16	60.900	65.000	56.900	56.900	53.980	9,178,762
2022-12-15	60.500	63.500	58.700	61.550	58.391	9,403,485
2022-12-14	67.050	67.300	64.850	65.300	61.948	7,373,473
2022-12-13	66.950	70.200	64.800	66.850	63.419	8,822,310
2022-12-12	68.650	70.100	64.600	66.150	62.755	3,499,116
2022-12-09	70.150	71.200	69.250	70.000	66.407	2,323,619
2022-12-08	70.000	71.500	69.943	70.350	66.739	1,644,440
2022-12-07	70.000	72.350	70.000	70.200	66.597	3,280,716
2022-12-06	74.400	74.800	70.350	71.700	68.020	2,867,941
2022-12-05	75.700	77.800	74.850	74.850	71.008	2,592,238
2022-12-02	75.400	78.350	74.900	77.300	73.333	1,666,230
2022-12-01	78.000	78.634	73.400	76.250	72.336	4,014,399
2022-11-30	82.800	82.800	77.750	77.750	73.759	5,208,089
2022-11-29	79.600	81.750	79.600	80.650	76.511	1,774,597
2022-11-28	80.550	82.700	79.650	81.150	76.985	1,697,489
2022-11-25	84.450	84.450	81.350	82.050	77.839	1,651,396
2022-11-24	87.150	87.150	83.700	83.700	79.404	2,357,840
2022-11-23	83.300	85.150	83.050	85.150	80.780	1,997,371
2022-11-22	83.200	85.350	82.500	85.350	80.969	2,261,212
2022-11-21	81.650	83.950	81.231	82.000	77.791	1,436,558
2022-11-18	80.500	82.548	80.000	82.150	77.934	1,685,297
2022-11-17	79.450	81.600	79.100	80.100	75.989	2,716,882
2022-11-16	81.400	82.950	77.700	79.200	75.135	1,899,815
2022-11-15	83.150	85.300	80.950	82.950	78.693	1,498,211
2022-11-14	85.500	86.620	82.450	85.000	80.637	3,357,402
2022-11-11	78.000	86.500	77.450	85.100	80.732	4,351,981
2022-11-10	71.600	78.100	69.650	78.100	74.091	3,129,240
2022-11-09	72.800	72.800	69.805	70.900	67.261	2,165,753
2022-11-08	69.900	71.700	67.450	71.500	67.830	1,621,493
2022-11-07	67.550	69.100	66.180	68.350	64.842	3,170,433
2022-11-04	65.850	67.000	64.450	67.000	63.561	964,658
2022-11-03	63.000	64.550	62.600	64.000	60.715	1,209,242
2022-11-02	65.450	65.750	63.250	64.600	61.284	2,080,471
2022-11-01	66.650	67.200	65.300	65.400	62.043	1,711,696
2022-10-31	66.650	66.750	64.400	65.200	61.854	2,013,517
2022-10-28	65.400	66.500	64.700	65.000	61.664	1,011,632
2022-10-27	65.850	68.450	65.400	66.850	63.419	1,491,527
2022-10-26	64.300	67.500	64.300	66.600	63.182	1,840,658
2022-10-25	64.750	64.950	61.580	64.950	61.616	1,071,850
2022-10-24	61.900	65.339	61.900	63.400	60.146	1,211,281
2022-10-21	61.550	64.170	61.150	63.200	59.956	1,256,614
2022-10-20	61.600	64.028	61.600	63.150	59.909	1,105,415
2022-10-19	64.000	66.043	62.300	62.700	59.482	1,006,881
2022-10-18	64.300	66.939	63.500	65.650	62.280	1,617,009
2022-10-17	61.550	64.350	60.800	64.300	61.000	1,940,995
2022-10-14	63.350	65.050	61.550	61.550	58.391	3,123,752
2022-10-13	59.800	63.600	58.000	62.000	58.818	1,956,284
2022-10-12	60.500	61.050	58.200	58.200	55.213	2,494,966

← NewerPage 17 of 22 · 1,269 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.