Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	69.550	70.950	67.550	69.850	64.123	23,887,340
2022-07-14	70.000	70.850	67.400	67.550	62.011	1,788,117
2022-07-13	71.000	72.000	69.350	70.200	64.444	1,593,123
2022-07-12	71.500	72.400	69.550	71.850	65.959	1,230,175
2022-07-11	72.900	72.900	70.400	71.350	65.500	1,998,090
2022-07-08	73.100	77.000	72.000	72.550	66.601	3,742,918
2022-07-07	68.000	74.700	67.300	73.550	67.519	11,346,830
2022-07-06	67.200	69.900	66.150	66.550	61.093	4,470,805
2022-07-05	70.250	70.350	66.150	67.900	62.332	2,875,320
2022-07-04	69.300	69.950	68.000	69.750	64.031	1,696,085
2022-07-01	67.950	70.400	66.738	69.300	63.618	2,337,946
2022-06-30	68.600	68.915	65.650	68.100	62.516	2,206,382
2022-06-29	71.700	71.700	69.350	70.250	64.490	1,704,202
2022-06-28	72.900	73.650	71.750	72.350	66.418	1,334,588
2022-06-27	75.000	76.300	72.650	73.000	67.014	1,781,718
2022-06-24	72.050	74.600	71.950	74.350	68.254	2,998,404
2022-06-23	74.700	76.300	73.100	73.450	67.427	1,217,833
2022-06-22	75.300	76.992	74.500	76.100	69.860	1,759,505
2022-06-21	78.000	81.000	76.732	77.400	71.053	2,515,832
2022-06-20	73.250	78.500	73.250	78.000	71.604	3,562,590
2022-06-17	70.650	75.600	70.250	74.550	68.437	8,632,157
2022-06-16	72.750	73.950	68.100	70.050	64.306	5,658,201
2022-06-15	75.300	76.200	73.700	74.100	68.024	1,571,782
2022-06-14	75.000	76.700	73.750	74.200	68.116	2,383,836
2022-06-13	77.500	77.500	73.900	74.900	68.758	1,580,202
2022-06-10	79.100	80.700	77.600	77.950	71.558	2,097,054
2022-06-09	86.000	86.000	79.950	80.450	73.853	2,886,446
2022-06-08	84.700	84.700	81.450	84.000	77.112	2,073,983
2022-06-07	82.950	83.845	80.150	83.450	76.607	2,188,787
2022-06-06	84.700	86.800	83.250	84.250	77.342	13,412,860
2022-06-01	85.650	87.700	83.950	83.950	77.066	1,466,477
2022-05-31	90.250	90.250	82.500	83.750	76.883	4,733,594
2022-05-30	88.200	90.250	87.000	87.650	80.463	1,887,489
2022-05-27	87.250	88.400	86.100	86.150	79.086	1,628,187
2022-05-26	79.500	87.200	79.500	86.350	79.270	2,280,473
2022-05-25	78.050	81.850	77.200	80.400	73.807	4,059,079
2022-05-24	78.000	79.350	76.675	79.050	72.568	4,506,732
2022-05-23	79.050	82.100	79.050	80.200	73.624	9,152,182
2022-05-20	79.000	81.550	78.850	78.900	72.430	3,161,777
2022-05-19	83.600	84.914	78.200	79.600	73.073	4,719,238
2022-05-18	90.000	91.000	83.950	84.400	77.479	6,137,154
2022-05-17	88.600	92.500	88.600	90.500	83.079	3,378,614
2022-05-16	88.000	90.650	87.900	90.650	83.217	1,868,801
2022-05-13	89.000	90.100	87.910	89.400	82.069	1,346,175
2022-05-12	85.600	88.550	85.250	87.400	80.233	1,934,090
2022-05-11	87.000	89.900	87.000	88.100	80.876	1,772,520
2022-05-10	89.400	89.400	87.200	87.200	80.050	1,398,440
2022-05-09	88.000	89.200	85.950	87.200	80.050	2,672,298
2022-05-06	89.900	90.100	87.150	88.300	81.060	5,313,489
2022-05-05	90.000	91.210	89.380	90.000	82.620	4,840,960
2022-05-04	92.800	93.550	88.400	88.850	81.565	2,705,973
2022-05-03	94.750	95.300	92.000	93.950	86.246	3,380,226
2022-04-29	96.000	97.200	91.400	93.300	85.650	5,437,310
2022-04-28	92.950	96.650	92.950	96.650	88.725	16,276,620
2022-04-27	90.500	95.786	90.500	93.100	85.466	3,348,707
2022-04-26	94.800	94.800	92.000	92.450	84.869	2,369,769
2022-04-25	93.800	94.900	92.400	94.350	86.614	1,903,341
2022-04-22	94.100	97.268	94.100	95.400	87.577	1,724,714
2022-04-21	91.400	97.200	91.400	96.900	88.954	2,100,846
2022-04-20	95.200	96.276	93.450	94.200	86.476	966,392

← NewerPage 19 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.