Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	96.850	97.300	95.120	96.000	88.128	3,866,962
2022-04-14	95.100	96.200	94.350	96.000	88.128	893,703
2022-04-13	97.800	97.800	92.131	94.750	86.981	1,817,397
2022-04-12	93.400	96.700	93.400	96.200	88.312	4,810,464
2022-04-11	96.200	96.200	93.400	95.150	87.348	1,218,383
2022-04-08	95.850	95.850	93.250	95.400	87.577	1,372,608
2022-04-07	94.350	95.900	93.050	93.350	85.696	1,778,717
2022-04-06	96.000	96.500	92.748	93.850	86.155	2,001,396
2022-04-05	93.700	98.500	93.700	96.000	88.128	2,648,322
2022-04-04	97.300	97.700	95.100	96.100	88.220	2,045,447
2022-04-01	90.000	95.500	90.000	95.050	87.256	7,209,312
2022-03-31	94.100	94.650	90.900	90.900	83.446	2,932,755
2022-03-30	100.00	100.20	92.800	93.150	85.512	4,997,630
2022-03-29	92.000	104.30	91.950	100.30	92.076	24,824,289
2022-03-28	88.000	93.350	88.000	92.850	85.237	15,434,310
2022-03-25	89.000	90.750	88.500	89.650	82.299	1,429,602
2022-03-24	88.350	89.250	87.800	88.300	81.060	21,519,580
2022-03-23	88.100	90.350	88.100	88.450	81.197	14,129,180
2022-03-22	91.450	91.450	89.250	90.200	82.804	2,287,362
2022-03-21	90.450	91.800	89.250	90.000	82.620	4,463,428
2022-03-18	89.800	90.700	87.700	90.050	82.666	6,803,392
2022-03-17	90.000	90.000	85.800	87.650	80.463	2,783,188
2022-03-16	85.500	88.260	84.400	88.000	80.784	2,988,121
2022-03-15	85.900	88.700	84.350	84.900	77.938	6,148,591
2022-03-14	90.000	92.400	89.500	92.400	84.823	5,922,788
2022-03-11	92.000	92.600	89.950	90.050	82.666	13,869,490
2022-03-10	94.000	95.000	90.600	91.300	83.814	5,716,204
2022-03-09	84.700	95.500	84.700	93.550	85.879	9,505,415
2022-03-08	88.600	91.650	83.950	84.400	77.479	6,251,660
2022-03-07	89.450	91.750	87.061	90.200	82.804	7,262,654
2022-03-04	92.250	92.977	90.250	90.750	83.309	26,751,189
2022-03-03	86.900	94.600	86.900	91.450	83.951	13,398,110
2022-03-02	91.100	92.700	86.900	88.600	81.335	5,694,868
2022-03-01	96.400	96.400	91.650	91.650	84.135	4,816,989
2022-02-28	96.350	96.350	90.800	93.900	86.200	4,218,179
2022-02-25	90.000	96.400	90.000	93.550	85.879	2,974,143
2022-02-24	90.250	92.650	89.100	91.700	84.181	3,240,986
2022-02-23	94.100	96.400	93.300	93.300	85.650	4,479,004
2022-02-22	94.200	97.750	92.250	95.700	87.853	2,371,726
2022-02-21	97.600	99.800	95.800	95.800	87.945	3,336,269
2022-02-18	100.00	100.60	98.300	98.400	90.331	3,208,871
2022-02-17	102.80	103.80	100.10	100.10	91.892	2,584,154
2022-02-16	101.90	102.50	100.30	102.10	93.728	2,249,889
2022-02-15	101.80	103.20	101.30	102.30	93.912	2,906,329
2022-02-14	102.90	102.90	100.70	101.30	92.994	2,224,610
2022-02-11	102.30	104.40	102.30	103.90	95.381	1,960,996
2022-02-10	104.00	105.40	102.60	104.70	96.115	1,551,027
2022-02-09	101.50	104.80	101.40	103.60	95.105	1,468,373
2022-02-08	102.40	102.90	101.20	101.50	93.177	2,210,542
2022-02-07	104.00	104.00	100.80	101.10	92.810	2,155,981
2022-02-04	102.50	105.68	101.40	102.30	93.912	3,800,514
2022-02-03	106.40	106.40	102.21	102.50	94.095	2,532,612
2022-02-02	99.350	105.60	99.350	102.60	94.187	2,218,365
2022-02-01	105.00	107.51	101.70	101.70	93.361	3,795,497
2022-01-31	104.40	106.80	103.99	106.30	97.584	2,011,910
2022-01-28	100.50	105.30	100.50	104.40	95.840	8,581,593
2022-01-27	100.00	103.30	99.536	102.70	94.279	2,336,071
2022-01-26	100.40	103.60	100.40	101.20	92.902	1,873,983
2022-01-25	101.00	101.10	97.700	101.10	92.810	3,187,288
2022-01-24	99.800	99.800	93.750	96.850	88.909	8,273,341

← NewerPage 20 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.