Currys PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 79.950 | 81.100 | 77.050 | 80.000 | 77.276 | 4,834,509 |
| 2024-09-03 | 81.000 | 81.000 | 77.750 | 79.200 | 76.504 | 1,176,946 |
| 2024-09-02 | 80.000 | 80.700 | 77.550 | 79.200 | 76.504 | 1,166,188 |
| 2024-08-30 | 79.000 | 81.750 | 77.550 | 79.350 | 76.648 | 2,585,245 |
| 2024-08-29 | 79.000 | 80.650 | 78.900 | 79.800 | 77.083 | 2,371,514 |
| 2024-08-28 | 79.000 | 80.000 | 77.500 | 79.250 | 76.552 | 671,055 |
| 2024-08-27 | 79.800 | 83.000 | 77.450 | 79.700 | 76.987 | 1,846,534 |
| 2024-08-23 | 79.100 | 81.050 | 77.600 | 79.500 | 76.793 | 2,926,078 |
| 2024-08-22 | 82.450 | 82.450 | 79.100 | 79.250 | 76.552 | 2,356,150 |
| 2024-08-21 | 80.300 | 81.400 | 77.000 | 81.300 | 78.532 | 990,945 |
| 2024-08-20 | 80.000 | 82.050 | 78.500 | 79.750 | 77.035 | 1,453,730 |
| 2024-08-19 | 80.000 | 83.650 | 78.500 | 79.200 | 76.504 | 980,698 |
| 2024-08-16 | 79.750 | 81.300 | 77.450 | 80.050 | 77.325 | 966,260 |
| 2024-08-15 | 81.500 | 82.300 | 80.050 | 80.800 | 78.049 | 1,913,420 |
| 2024-08-14 | 76.250 | 80.550 | 75.700 | 80.550 | 77.808 | 1,911,179 |
| 2024-08-13 | 75.950 | 78.400 | 75.950 | 77.550 | 74.910 | 1,212,529 |
| 2024-08-12 | 75.250 | 78.750 | 75.250 | 77.650 | 75.006 | 896,508 |
| 2024-08-09 | 75.200 | 77.400 | 75.200 | 77.100 | 74.475 | 1,069,119 |
| 2024-08-08 | 76.500 | 77.900 | 75.000 | 75.500 | 72.930 | 611,733 |
| 2024-08-07 | 78.200 | 78.200 | 75.350 | 77.250 | 74.620 | 1,134,702 |
| 2024-08-06 | 75.950 | 77.400 | 75.200 | 76.500 | 73.896 | 9,507,034 |
| 2024-08-05 | 76.400 | 78.300 | 71.599 | 76.100 | 73.509 | 3,137,068 |
| 2024-08-02 | 80.750 | 83.300 | 77.305 | 77.600 | 74.958 | 1,881,514 |
| 2024-08-01 | 81.400 | 83.072 | 80.150 | 82.050 | 79.257 | 2,003,392 |
| 2024-07-31 | 82.200 | 82.750 | 79.750 | 81.350 | 78.580 | 1,995,534 |
| 2024-07-30 | 79.450 | 82.300 | 77.900 | 81.000 | 78.242 | 2,262,605 |
| 2024-07-29 | 82.400 | 83.300 | 78.750 | 80.000 | 77.276 | 1,477,880 |
| 2024-07-26 | 79.350 | 82.450 | 75.650 | 82.150 | 79.353 | 3,773,960 |
| 2024-07-25 | 79.500 | 80.100 | 76.950 | 79.150 | 76.455 | 1,831,119 |
| 2024-07-24 | 80.000 | 80.000 | 78.650 | 78.650 | 75.972 | 1,075,303 |
| 2024-07-23 | 78.250 | 80.100 | 77.150 | 79.600 | 76.890 | 1,892,065 |
| 2024-07-22 | 76.750 | 78.850 | 76.300 | 78.850 | 76.166 | 3,985,141 |
| 2024-07-19 | 76.750 | 78.500 | 75.500 | 77.250 | 74.620 | 914,450 |
| 2024-07-18 | 76.000 | 79.500 | 76.000 | 76.950 | 74.330 | 4,077,274 |
| 2024-07-17 | 79.800 | 79.800 | 75.450 | 76.650 | 74.040 | 1,194,849 |
| 2024-07-16 | 78.500 | 79.050 | 76.600 | 78.450 | 75.779 | 1,483,700 |
| 2024-07-15 | 77.300 | 78.950 | 75.400 | 77.350 | 74.717 | 2,324,957 |
| 2024-07-12 | 75.100 | 77.800 | 74.305 | 77.800 | 75.151 | 1,492,787 |
| 2024-07-11 | 73.400 | 77.150 | 73.400 | 77.150 | 74.523 | 2,159,863 |
| 2024-07-10 | 72.100 | 73.600 | 72.100 | 73.350 | 70.853 | 29,556,539 |
| 2024-07-09 | 74.500 | 75.050 | 72.200 | 72.650 | 70.177 | 3,325,253 |
| 2024-07-08 | 74.450 | 74.865 | 72.750 | 72.750 | 70.273 | 2,162,472 |
| 2024-07-05 | 74.500 | 74.600 | 72.700 | 74.600 | 72.060 | 1,943,429 |
| 2024-07-04 | 74.600 | 74.700 | 72.400 | 72.400 | 69.935 | 3,737,772 |
| 2024-07-03 | 73.300 | 74.450 | 72.650 | 74.300 | 71.770 | 4,029,486 |
| 2024-07-02 | 73.250 | 74.500 | 72.600 | 72.900 | 70.418 | 1,798,233 |
| 2024-07-01 | 71.800 | 75.300 | 71.437 | 74.550 | 72.012 | 3,357,575 |
| 2024-06-28 | 72.700 | 72.950 | 70.750 | 72.000 | 69.549 | 2,182,470 |
| 2024-06-27 | 77.300 | 77.300 | 70.000 | 71.650 | 69.211 | 4,864,381 |
| 2024-06-26 | 77.400 | 77.400 | 74.300 | 76.050 | 73.461 | 2,775,426 |
| 2024-06-25 | 76.850 | 77.399 | 74.950 | 74.950 | 72.398 | 2,591,173 |
| 2024-06-24 | 77.400 | 78.200 | 76.250 | 77.050 | 74.427 | 2,023,764 |
| 2024-06-21 | 79.000 | 79.000 | 76.450 | 76.450 | 73.847 | 5,073,879 |
| 2024-06-20 | 77.450 | 79.200 | 77.300 | 78.150 | 75.489 | 1,111,542 |
| 2024-06-19 | 75.250 | 78.350 | 75.250 | 77.650 | 75.006 | 2,144,451 |
| 2024-06-18 | 74.750 | 77.500 | 74.750 | 77.250 | 74.620 | 1,319,653 |
| 2024-06-17 | 77.650 | 77.694 | 75.950 | 76.400 | 73.799 | 912,006 |
| 2024-06-14 | 76.800 | 76.800 | 75.000 | 76.050 | 73.461 | 1,145,846 |
| 2024-06-13 | 78.050 | 79.150 | 75.900 | 75.900 | 73.316 | 2,568,042 |
| 2024-06-12 | 78.050 | 79.200 | 78.050 | 79.200 | 76.504 | 2,178,994 |
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.