Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	150.00	152.50	149.00	150.90	148.62	1,818,782
2026-02-03	152.80	152.80	149.00	149.80	147.53	4,247,679
2026-02-02	145.70	150.20	145.70	149.50	147.24	9,344,388
2026-01-30	148.30	149.60	145.50	146.00	143.79	9,776,502
2026-01-29	146.00	149.00	146.00	148.30	146.06	5,092,377
2026-01-28	147.40	148.00	146.20	147.80	145.57	4,629,944
2026-01-27	145.00	147.80	144.90	147.80	145.57	2,082,179
2026-01-26	143.70	146.30	142.90	145.00	142.81	3,665,171
2026-01-23	143.70	143.70	141.10	143.20	141.03	3,223,458
2026-01-22	135.90	144.56	135.10	144.50	142.32	5,826,290
2026-01-21	135.00	136.30	131.00	135.00	132.96	19,385,119
2026-01-20	126.10	126.90	125.00	125.40	123.50	3,059,617
2026-01-19	124.60	128.25	124.60	127.10	125.18	2,155,713
2026-01-16	126.10	128.60	125.00	125.80	123.90	1,481,753
2026-01-15	128.00	128.40	125.40	126.00	124.09	9,128,347
2026-01-14	125.40	126.30	123.10	126.20	124.29	9,667,808
2026-01-13	127.60	127.60	125.00	125.00	123.11	2,574,635
2026-01-12	130.50	132.00	126.00	126.90	124.98	8,137,579
2026-01-09	133.90	133.90	130.03	131.50	129.51	6,473,454
2026-01-08	130.00	133.00	129.50	132.00	130.00	2,703,161
2026-01-07	132.00	132.00	129.20	131.00	129.02	2,370,732
2026-01-06	126.70	130.35	124.60	130.10	128.13	3,506,479
2026-01-05	128.60	128.60	125.10	126.30	124.39	6,601,754
2026-01-02	129.90	132.70	126.50	126.70	124.78	1,186,426
2025-12-31	125.60	128.90	125.60	126.00	124.09	990,669
2025-12-30	126.50	128.90	126.50	128.90	126.95	679,712
2025-12-29	126.80	128.00	125.50	127.60	125.67	2,164,017
2025-12-24	128.00	128.90	127.00	127.20	124.54	1,286,771
2025-12-23	130.20	130.40	128.00	128.40	125.72	1,795,399
2025-12-22	126.00	130.70	126.00	130.50	127.77	2,252,149
2025-12-19	135.50	136.30	128.30	129.40	126.69	7,301,624
2025-12-18	142.00	146.00	136.00	136.10	133.25	8,633,197
2025-12-17	124.00	128.50	124.00	126.60	123.95	4,047,692
2025-12-16	127.40	127.82	126.20	127.00	124.34	2,073,861
2025-12-15	127.70	128.50	125.90	126.50	123.85	2,502,215
2025-12-12	130.00	131.70	126.00	127.60	124.93	4,538,074
2025-12-11	131.00	133.20	130.00	130.00	127.28	1,212,339
2025-12-10	131.40	132.90	130.90	131.70	128.95	1,161,812
2025-12-09	133.50	133.50	130.00	131.80	129.04	1,090,862
2025-12-08	132.20	134.30	130.60	130.60	127.87	906,171
2025-12-05	131.00	134.20	131.00	132.60	129.83	1,012,059
2025-12-04	131.00	132.80	130.50	132.00	129.24	1,086,885
2025-12-03	131.40	132.00	129.50	131.30	128.55	1,519,025
2025-12-02	128.80	131.30	128.80	130.40	127.67	1,522,953
2025-12-01	131.20	131.40	128.50	130.20	127.48	1,339,925
2025-11-28	131.90	133.30	131.20	131.70	128.95	1,044,491
2025-11-27	128.20	131.71	127.90	131.70	128.95	1,244,683
2025-11-26	128.10	128.50	125.30	128.20	125.52	2,092,883
2025-11-25	126.10	128.00	125.60	127.00	124.34	2,849,332
2025-11-24	126.00	128.10	121.80	124.50	121.90	3,183,793
2025-11-21	124.00	127.00	124.00	126.40	123.76	994,002
2025-11-20	127.00	128.60	125.50	127.00	124.34	867,213
2025-11-19	127.50	128.27	126.30	127.00	124.34	667,992
2025-11-18	127.10	127.80	124.70	127.80	125.13	4,488,808
2025-11-17	128.40	130.00	127.00	127.10	124.44	1,260,247
2025-11-14	129.30	129.70	127.70	129.10	126.40	1,310,754
2025-11-13	133.00	133.00	130.30	130.60	127.87	781,320
2025-11-12	132.20	134.60	130.20	131.60	128.85	1,327,313
2025-11-11	131.40	133.90	130.20	133.80	131.00	1,530,937
2025-11-10	127.90	131.10	127.90	130.40	127.67	1,174,153

← NewerPage 4 of 5 · 254 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.