Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	100.40	101.12	97.650	99.450	91.295	4,547,133
2022-01-20	106.30	106.30	99.700	101.80	93.453	5,094,827
2022-01-19	104.00	105.20	102.40	103.70	95.197	9,146,852
2022-01-18	104.30	104.60	102.70	103.60	95.105	11,246,960
2022-01-17	105.00	105.76	102.30	104.00	95.472	17,610,420
2022-01-14	110.10	110.70	104.40	104.70	96.115	8,490,449
2022-01-13	116.10	116.40	111.80	112.40	103.18	6,627,610
2022-01-12	119.10	120.37	116.00	116.10	106.58	3,490,748
2022-01-11	116.60	120.90	116.60	119.10	109.33	2,115,262
2022-01-10	120.20	123.70	119.50	120.00	110.16	1,956,840
2022-01-07	124.20	124.20	119.80	120.30	110.44	2,737,823
2022-01-06	117.80	121.80	117.80	121.40	111.45	3,468,488
2022-01-05	121.30	121.30	116.80	120.10	110.25	2,821,266
2022-01-04	117.40	118.60	115.70	118.30	108.60	12,398,460
2021-12-31	116.00	116.00	114.00	114.40	105.02	649,862
2021-12-30	112.90	115.79	112.90	114.60	105.20	1,930,739
2021-12-29	115.30	116.80	115.20	116.00	105.57	3,438,536
2021-12-24	116.60	116.70	114.90	115.40	105.02	314,827
2021-12-23	114.60	118.00	114.60	115.40	105.02	3,489,263
2021-12-22	117.00	119.18	116.60	117.00	106.48	2,164,505
2021-12-21	115.00	118.60	114.40	118.40	107.75	2,922,525
2021-12-20	112.00	115.10	110.20	113.90	103.66	2,630,865
2021-12-17	113.40	114.04	111.90	113.60	103.39	5,390,355
2021-12-16	113.60	114.90	111.98	113.60	103.39	5,774,761
2021-12-15	113.30	116.60	109.20	112.50	102.39	18,753,760
2021-12-14	123.90	125.50	123.30	124.00	112.85	3,397,204
2021-12-13	123.40	126.50	123.40	123.80	112.67	1,843,053
2021-12-10	127.00	127.50	124.10	124.10	112.94	1,902,040
2021-12-09	131.80	131.80	126.11	126.50	115.13	6,549,935
2021-12-08	130.10	130.90	127.90	128.00	116.49	2,911,763
2021-12-07	128.50	130.30	128.50	130.00	118.31	4,286,300
2021-12-06	130.60	130.80	127.50	128.50	116.95	1,348,462
2021-12-03	129.30	132.00	129.00	129.40	117.77	1,436,863
2021-12-02	125.00	131.10	125.00	130.40	118.68	1,769,549
2021-12-01	132.70	133.20	127.40	128.60	117.04	2,990,148
2021-11-30	132.00	133.79	130.60	130.60	118.86	4,444,376
2021-11-29	134.00	136.30	133.00	133.00	121.04	4,290,565
2021-11-26	133.00	136.30	130.70	134.00	121.95	3,543,706
2021-11-25	135.00	135.90	133.50	135.60	123.41	2,445,701
2021-11-24	133.50	134.73	132.90	133.60	121.59	1,871,117
2021-11-23	132.30	135.12	131.00	134.20	122.13	8,450,245
2021-11-22	132.60	134.80	132.60	134.40	122.32	1,191,870
2021-11-19	133.90	134.69	130.90	133.80	121.77	1,823,536
2021-11-18	134.40	134.62	130.70	133.70	121.68	1,670,815
2021-11-17	133.30	135.44	132.80	133.40	121.41	1,889,246
2021-11-16	136.50	138.90	135.40	135.40	123.23	1,865,625
2021-11-15	136.80	141.42	136.80	138.50	126.05	2,529,149
2021-11-12	143.00	143.00	138.14	138.50	126.05	1,693,522
2021-11-11	137.00	140.10	136.20	140.10	127.50	2,879,131
2021-11-10	135.40	137.20	133.60	137.00	124.68	1,651,507
2021-11-09	137.40	137.40	132.80	135.00	122.86	1,843,211
2021-11-08	132.00	134.70	132.00	133.50	121.50	1,340,366
2021-11-05	135.00	135.80	132.60	133.50	121.50	2,880,518
2021-11-04	127.00	134.20	125.00	133.00	121.04	5,865,000
2021-11-03	119.20	122.90	119.20	122.20	111.21	2,447,225
2021-11-02	121.30	124.80	121.30	121.60	110.67	4,188,745
2021-11-01	121.10	124.70	121.10	124.00	112.85	2,568,178
2021-10-29	121.80	122.20	120.40	121.40	110.48	4,820,088
2021-10-28	125.00	126.20	121.80	121.80	110.85	2,539,183
2021-10-27	124.80	126.20	124.10	125.30	114.03	1,629,511

← NewerPage 21 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.