Currys PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 115.00 | 115.00 | 111.40 | 111.40 | 107.61 | 1,162,795 |
| 2025-08-13 | 115.00 | 115.00 | 111.60 | 113.10 | 109.25 | 879,460 |
| 2025-08-12 | 115.00 | 115.00 | 111.90 | 112.50 | 108.67 | 984,373 |
| 2025-08-11 | 115.00 | 115.00 | 112.16 | 112.80 | 108.96 | 737,620 |
| 2025-08-08 | 115.00 | 115.00 | 112.30 | 113.60 | 109.73 | 5,963,515 |
| 2025-08-07 | 113.50 | 113.50 | 111.69 | 112.90 | 109.06 | 1,286,068 |
| 2025-08-06 | 113.50 | 113.50 | 111.90 | 112.20 | 108.38 | 853,057 |
| 2025-08-05 | 112.70 | 113.20 | 111.60 | 112.70 | 108.86 | 998,699 |
| 2025-08-04 | 113.50 | 113.50 | 111.20 | 112.40 | 108.57 | 2,099,535 |
| 2025-08-01 | 112.00 | 113.30 | 110.00 | 111.50 | 107.70 | 2,435,405 |
| 2025-07-31 | 111.50 | 113.40 | 111.50 | 112.90 | 109.06 | 5,757,778 |
| 2025-07-30 | 112.00 | 112.60 | 111.25 | 112.20 | 108.38 | 1,420,564 |
| 2025-07-29 | 111.40 | 113.91 | 111.20 | 112.40 | 108.57 | 3,753,938 |
| 2025-07-28 | 112.70 | 116.00 | 112.70 | 113.00 | 109.15 | 2,293,489 |
| 2025-07-25 | 115.90 | 116.50 | 114.60 | 115.00 | 111.08 | 1,115,010 |
| 2025-07-24 | 115.50 | 117.70 | 114.90 | 116.10 | 112.15 | 1,690,062 |
| 2025-07-23 | 116.20 | 117.00 | 115.50 | 115.50 | 111.57 | 1,015,958 |
| 2025-07-22 | 116.60 | 117.40 | 115.50 | 115.90 | 111.95 | 1,495,518 |
| 2025-07-21 | 117.50 | 118.00 | 116.10 | 117.10 | 113.11 | 1,521,750 |
| 2025-07-18 | 118.00 | 118.70 | 116.95 | 117.40 | 113.40 | 1,292,811 |
| 2025-07-17 | 113.80 | 117.70 | 113.80 | 117.50 | 113.50 | 1,311,292 |
| 2025-07-16 | 116.80 | 119.50 | 115.30 | 116.10 | 112.15 | 2,004,483 |
| 2025-07-15 | 120.00 | 121.60 | 116.90 | 117.50 | 113.50 | 4,020,624 |
| 2025-07-14 | 117.80 | 119.20 | 116.20 | 119.10 | 115.05 | 2,988,942 |
| 2025-07-11 | 117.10 | 119.20 | 117.10 | 118.00 | 113.98 | 1,723,955 |
| 2025-07-10 | 117.00 | 120.00 | 117.00 | 118.90 | 114.85 | 2,876,137 |
| 2025-07-09 | 118.50 | 119.60 | 116.90 | 118.00 | 113.98 | 3,242,184 |
| 2025-07-08 | 119.30 | 120.10 | 116.60 | 117.80 | 113.79 | 3,592,355 |
| 2025-07-07 | 120.00 | 120.00 | 114.60 | 118.20 | 114.18 | 5,404,173 |
| 2025-07-04 | 128.50 | 128.50 | 123.20 | 124.30 | 120.07 | 1,959,029 |
| 2025-07-03 | 120.40 | 130.18 | 118.50 | 126.90 | 122.58 | 8,978,534 |
| 2025-07-02 | 121.90 | 122.70 | 117.91 | 118.50 | 114.47 | 2,810,641 |
| 2025-07-01 | 120.40 | 122.30 | 120.30 | 122.30 | 118.14 | 1,614,395 |
| 2025-06-30 | 123.50 | 123.50 | 120.21 | 121.70 | 117.56 | 2,506,299 |
| 2025-06-27 | 120.60 | 123.30 | 120.20 | 122.40 | 118.23 | 2,607,910 |
| 2025-06-26 | 121.50 | 121.50 | 118.30 | 120.20 | 116.11 | 9,829,425 |
| 2025-06-25 | 121.10 | 121.50 | 120.00 | 121.00 | 116.88 | 1,753,140 |
| 2025-06-24 | 120.00 | 121.50 | 117.30 | 121.10 | 116.98 | 4,572,734 |
| 2025-06-23 | 119.90 | 119.90 | 117.06 | 119.60 | 115.53 | 8,717,522 |
| 2025-06-20 | 119.70 | 120.80 | 118.00 | 119.30 | 115.24 | 7,312,761 |
| 2025-06-19 | 126.60 | 126.60 | 118.50 | 118.50 | 114.47 | 1,813,226 |
| 2025-06-18 | 124.60 | 125.50 | 123.10 | 124.10 | 119.87 | 1,812,400 |
| 2025-06-17 | 126.50 | 126.50 | 121.80 | 124.80 | 120.55 | 5,638,025 |
| 2025-06-16 | 126.60 | 126.60 | 123.10 | 123.50 | 119.30 | 3,227,557 |
| 2025-06-13 | 126.00 | 126.00 | 123.40 | 123.70 | 119.49 | 1,467,814 |
| 2025-06-12 | 124.30 | 126.90 | 122.90 | 125.70 | 121.42 | 4,381,243 |
| 2025-06-11 | 124.80 | 124.80 | 120.70 | 124.00 | 119.78 | 3,836,659 |
| 2025-06-10 | 123.90 | 123.90 | 119.60 | 121.50 | 117.36 | 3,174,254 |
| 2025-06-09 | 121.40 | 122.50 | 121.20 | 122.00 | 117.85 | 1,167,334 |
| 2025-06-06 | 125.60 | 125.60 | 121.40 | 122.00 | 117.85 | 1,456,480 |
| 2025-06-05 | 123.30 | 124.20 | 122.90 | 123.40 | 119.20 | 2,093,802 |
| 2025-06-04 | 123.10 | 124.60 | 122.80 | 124.00 | 119.78 | 5,299,880 |
| 2025-06-03 | 123.80 | 124.60 | 122.20 | 124.50 | 120.26 | 6,704,280 |
| 2025-06-02 | 120.90 | 124.20 | 120.90 | 123.90 | 119.68 | 9,819,327 |
| 2025-05-30 | 125.10 | 125.10 | 120.20 | 121.70 | 117.56 | 8,508,829 |
| 2025-05-29 | 123.00 | 125.70 | 121.81 | 123.10 | 118.91 | 1,903,065 |
| 2025-05-28 | 126.00 | 127.00 | 123.70 | 125.40 | 121.13 | 9,009,767 |
| 2025-05-27 | 124.80 | 126.70 | 123.50 | 125.60 | 121.32 | 1,950,618 |
| 2025-05-23 | 123.80 | 128.40 | 123.20 | 124.20 | 119.97 | 2,249,620 |
| 2025-05-22 | 121.60 | 127.40 | 121.60 | 127.40 | 123.06 | 3,969,211 |
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.