Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	58.350	61.000	58.350	59.900	56.826	1,107,881
2022-10-10	63.500	63.550	59.400	60.100	57.015	1,233,167
2022-10-07	66.000	66.000	62.350	62.500	59.292	2,127,944
2022-10-06	60.900	65.700	60.900	65.000	61.664	2,226,531
2022-10-05	65.600	65.600	60.660	62.750	59.529	2,240,331
2022-10-04	58.150	64.900	58.150	63.950	60.668	3,808,584
2022-10-03	55.150	58.000	55.100	58.000	55.023	2,632,542
2022-09-30	56.200	57.461	55.250	56.650	53.742	2,223,233
2022-09-29	61.300	61.300	55.000	55.550	52.699	2,711,827
2022-09-28	57.600	60.100	56.050	59.400	56.351	2,937,239
2022-09-27	58.000	59.800	58.000	58.800	55.782	2,912,405
2022-09-26	60.200	61.300	56.238	58.000	55.023	3,543,089
2022-09-23	63.450	63.950	60.200	60.800	57.679	1,737,197
2022-09-22	62.700	64.790	62.000	63.450	60.193	1,583,166
2022-09-21	62.600	64.550	61.800	64.550	61.237	1,406,573
2022-09-20	65.550	65.900	62.350	63.300	60.051	2,224,110
2022-09-16	60.700	65.950	60.700	65.200	61.854	5,083,739
2022-09-15	63.100	64.850	61.150	62.750	59.529	3,565,039
2022-09-14	64.850	66.750	63.250	64.550	61.237	1,527,200
2022-09-13	65.950	68.194	65.950	66.100	62.707	1,936,236
2022-09-12	67.000	68.250	65.200	67.600	64.130	4,645,347
2022-09-09	66.000	67.000	65.575	66.500	63.087	1,649,255
2022-09-08	65.000	65.850	62.650	64.700	61.379	1,389,918
2022-09-07	65.350	65.900	64.019	65.650	62.280	1,424,214
2022-09-06	64.250	66.800	62.350	65.300	61.948	1,686,838
2022-09-05	65.500	65.500	61.250	63.300	60.051	1,777,625
2022-09-02	62.950	64.700	62.100	64.100	60.810	1,695,150
2022-09-01	62.000	63.150	60.300	62.000	58.818	3,910,872
2022-08-31	61.550	64.000	61.550	63.700	60.431	2,433,321
2022-08-30	61.200	63.850	60.550	63.500	60.241	3,576,306
2022-08-26	60.250	61.050	58.950	61.000	57.869	5,039,600
2022-08-25	61.800	62.700	58.450	58.900	55.877	2,133,237
2022-08-24	59.350	61.200	59.300	60.950	57.822	1,247,206
2022-08-23	62.150	62.950	59.700	60.500	57.395	1,957,576
2022-08-22	64.500	64.500	62.700	62.850	59.624	2,692,287
2022-08-19	64.000	64.600	63.600	64.100	60.810	1,961,056
2022-08-18	65.000	66.300	63.500	64.350	61.047	1,856,112
2022-08-17	65.250	67.150	64.750	65.850	62.470	1,956,349
2022-08-16	66.500	66.550	65.350	66.350	62.945	2,228,068
2022-08-15	63.400	66.250	63.400	66.250	62.850	1,176,037
2022-08-12	65.000	65.750	64.450	65.100	61.759	1,070,282
2022-08-11	65.150	66.350	64.350	64.550	61.237	1,971,287
2022-08-10	62.800	66.700	62.544	65.000	61.664	2,450,317
2022-08-09	63.000	64.050	60.650	62.650	59.434	3,289,228
2022-08-08	65.000	65.000	62.100	63.400	60.146	2,072,326
2022-08-05	66.000	66.000	63.300	63.900	60.620	1,510,987
2022-08-04	64.600	66.700	64.100	64.850	61.522	2,022,396
2022-08-03	66.000	68.000	65.300	66.500	61.047	3,106,166
2022-08-02	68.500	68.500	65.150	66.150	60.726	2,747,386
2022-08-01	67.750	68.750	66.250	68.400	62.791	1,568,668
2022-07-29	65.700	68.200	64.050	66.600	61.139	4,983,231
2022-07-28	66.450	66.450	63.850	64.300	59.028	3,030,963
2022-07-27	65.000	66.900	64.500	64.700	59.395	8,075,223
2022-07-26	72.850	72.850	65.281	65.800	60.405	4,386,947
2022-07-25	72.300	72.300	69.150	71.000	65.178	1,214,252
2022-07-22	74.300	74.300	69.850	70.150	64.398	4,232,062
2022-07-21	69.850	73.950	69.850	72.500	66.555	2,012,765
2022-07-20	72.250	73.900	70.450	71.500	65.637	2,638,196
2022-07-19	72.050	74.700	70.765	74.100	68.024	2,314,108
2022-07-18	71.800	72.050	69.800	70.900	65.086	1,835,913

← NewerPage 18 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.