Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	163.00	165.00	160.90	165.00	162.51	7,808,133
2026-07-27	163.70	166.00	162.30	163.90	161.42	4,165,338
2026-07-24	162.60	164.40	162.00	164.30	161.82	1,615,399
2026-07-23	161.00	165.60	161.00	162.50	160.04	2,235,837
2026-07-22	164.20	165.40	162.40	165.00	162.51	1,909,537
2026-07-21	162.00	165.10	160.80	165.00	162.51	2,998,237
2026-07-20	159.60	162.10	158.50	161.90	159.45	3,400,905
2026-07-17	162.00	162.00	160.00	160.20	157.78	1,492,876
2026-07-16	162.00	162.10	159.90	161.70	159.25	4,527,463
2026-07-15	161.30	162.00	159.20	161.30	158.86	7,339,097
2026-07-14	161.00	161.90	159.30	161.90	159.45	1,571,873
2026-07-13	159.30	161.40	158.10	161.10	158.66	4,190,804
2026-07-10	156.50	160.00	156.50	160.00	157.58	1,456,999
2026-07-09	156.80	159.40	155.80	158.80	156.40	3,173,088
2026-07-08	157.20	158.10	154.90	156.00	153.64	2,137,876
2026-07-07	157.50	158.40	156.10	158.40	156.00	1,196,797
2026-07-06	159.60	161.10	156.90	157.30	154.92	2,107,018
2026-07-03	162.50	163.55	158.10	159.20	156.79	2,599,825
2026-07-02	162.70	169.41	155.00	161.40	158.96	8,720,932
2026-07-01	156.20	163.60	156.20	163.60	161.13	4,646,021
2026-06-30	159.60	161.30	157.50	159.60	157.19	3,224,355
2026-06-29	160.50	161.20	156.90	158.80	156.40	3,979,012
2026-06-26	158.30	160.00	155.52	159.50	157.09	2,601,576
2026-06-25	155.80	159.90	155.10	158.40	156.00	2,610,353
2026-06-24	150.00	156.20	150.00	156.20	153.84	5,482,285
2026-06-23	152.30	152.30	149.10	150.60	148.32	1,690,653
2026-06-22	151.20	153.00	150.10	153.00	150.69	1,162,118
2026-06-19	150.80	153.15	150.30	152.10	149.80	7,111,266
2026-06-18	152.00	153.30	150.50	152.60	150.29	1,850,303
2026-06-17	157.00	157.00	152.30	153.00	150.69	2,276,563
2026-06-16	154.80	157.80	152.50	155.70	153.35	3,710,296
2026-06-15	155.00	155.20	150.20	150.20	147.93	1,397,216
2026-06-12	153.50	155.70	152.00	153.60	151.28	1,821,573
2026-06-11	150.50	152.60	148.80	152.50	150.19	2,917,477
2026-06-10	149.70	151.50	148.90	150.40	148.13	3,061,903
2026-06-09	149.00	153.40	149.00	149.40	147.14	2,293,964
2026-06-08	147.70	150.55	146.30	150.20	147.93	5,045,588
2026-06-05	147.40	151.60	147.40	148.50	146.25	1,927,096
2026-06-04	147.40	150.30	147.30	148.00	145.76	1,223,864
2026-06-03	146.20	149.70	145.30	147.30	145.07	1,660,410
2026-06-02	152.40	152.50	146.60	147.00	144.78	10,497,900
2026-06-01	148.20	152.90	148.20	150.40	148.13	3,703,489
2026-05-29	147.90	150.70	146.00	150.40	148.13	4,665,249
2026-05-28	150.20	151.90	148.00	151.90	149.60	2,552,630
2026-05-27	148.00	154.60	147.90	150.70	148.42	6,740,087
2026-05-26	145.00	148.60	144.60	147.90	145.66	5,614,092
2026-05-22	143.80	146.70	143.80	144.30	142.12	3,262,195
2026-05-21	142.50	145.00	141.90	144.20	142.02	2,321,994
2026-05-20	146.00	147.00	141.60	142.50	140.35	8,056,494
2026-05-19	136.00	145.70	133.10	145.70	143.50	14,269,300
2026-05-18	121.30	127.65	121.30	126.40	124.49	7,323,846
2026-05-15	126.10	126.80	122.10	125.00	123.11	3,608,462
2026-05-14	121.30	127.00	121.30	126.80	124.88	2,999,419
2026-05-13	124.80	125.40	121.60	124.30	122.42	3,148,768
2026-05-12	126.00	126.80	122.88	123.60	121.73	4,901,578
2026-05-11	128.00	129.10	126.70	128.30	126.36	4,904,408
2026-05-08	125.90	129.20	125.80	128.00	126.06	4,994,071
2026-05-07	126.90	129.40	126.80	127.50	125.57	6,330,034
2026-05-06	126.20	128.80	124.00	127.20	125.28	11,461,620
2026-05-05	124.40	126.00	122.90	123.20	121.34	6,900,557

← NewerPage 2 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.