Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	123.00	128.50	123.00	124.60	120.36	3,968,054
2025-05-20	124.50	125.40	122.90	125.20	120.94	6,266,526
2025-05-19	122.00	124.10	121.30	123.10	118.91	2,865,118
2025-05-16	122.00	124.04	121.30	123.30	119.10	11,404,120
2025-05-15	121.10	122.10	120.80	121.30	117.17	18,263,391
2025-05-14	122.00	122.70	120.00	121.40	117.27	6,105,850
2025-05-13	121.00	122.90	117.90	121.70	117.56	4,380,574
2025-05-12	120.00	121.00	117.00	119.60	115.53	8,637,666
2025-05-09	118.40	119.90	117.70	118.90	114.85	5,012,576
2025-05-08	117.00	120.50	116.00	117.90	113.89	10,713,450
2025-05-07	116.90	117.70	114.85	116.40	112.44	4,110,443
2025-05-06	116.00	118.10	114.30	117.60	113.60	2,111,325
2025-05-02	117.80	117.80	112.50	114.80	110.89	1,909,004
2025-05-01	112.20	115.70	110.50	115.70	111.76	1,447,156
2025-04-30	110.10	111.11	108.80	111.00	107.22	4,061,710
2025-04-29	109.70	111.11	108.00	109.40	105.68	2,334,549
2025-04-28	105.90	109.30	104.60	109.30	105.58	3,136,104
2025-04-25	103.30	105.90	103.30	105.60	102.00	1,822,384
2025-04-24	100.00	104.40	99.000	103.30	99.783	4,611,111
2025-04-23	101.70	101.70	99.500	100.10	96.692	2,851,169
2025-04-22	99.750	101.40	98.650	100.70	97.272	3,102,913
2025-04-17	100.60	100.90	99.150	99.600	96.209	2,694,627
2025-04-16	99.450	101.20	97.650	100.40	96.982	2,301,770
2025-04-15	97.550	99.700	96.450	99.000	95.629	4,789,908
2025-04-14	96.800	98.500	95.700	98.050	94.712	2,543,355
2025-04-11	98.950	99.000	94.850	95.550	92.297	1,910,284
2025-04-10	99.200	99.600	95.900	97.550	94.229	2,064,238
2025-04-09	94.100	96.600	92.500	94.550	91.331	2,659,762
2025-04-08	96.450	98.500	94.100	96.750	93.456	2,033,414
2025-04-07	97.000	99.550	92.850	95.000	91.766	7,747,395
2025-04-04	103.00	104.20	96.450	100.00	96.595	3,378,260
2025-04-03	90.700	104.60	88.987	102.20	98.721	14,234,220
2025-04-02	86.600	88.950	86.050	88.950	85.922	2,912,090
2025-04-01	87.150	88.250	86.750	87.350	84.376	1,144,413
2025-03-31	87.900	90.500	86.050	87.000	84.038	2,154,562
2025-03-28	90.000	90.850	89.000	89.250	86.211	756,334
2025-03-27	89.500	90.950	88.750	89.600	86.550	925,140
2025-03-26	90.000	90.950	89.200	89.600	86.550	1,177,019
2025-03-25	91.950	91.950	88.900	90.800	87.709	1,490,875
2025-03-24	90.900	93.350	88.350	90.300	87.226	835,020
2025-03-21	90.550	91.800	89.700	90.750	87.660	5,088,285
2025-03-20	92.100	92.150	89.750	91.300	88.192	2,379,985
2025-03-19	90.000	90.566	87.850	90.400	87.322	1,557,732
2025-03-18	88.700	89.900	87.450	89.150	86.115	6,879,774
2025-03-17	87.300	88.550	85.350	88.100	85.101	844,378
2025-03-14	87.150	87.150	83.950	86.150	83.217	864,449
2025-03-13	84.700	87.150	84.700	85.300	82.396	1,506,313
2025-03-12	88.850	89.750	86.000	86.650	83.700	1,316,974
2025-03-11	89.000	90.600	87.700	88.450	85.439	3,733,229
2025-03-10	89.900	91.150	88.550	88.550	85.535	5,509,376
2025-03-07	90.500	90.900	89.380	89.700	86.646	4,830,500
2025-03-06	87.000	90.450	87.000	90.300	87.226	2,596,542
2025-03-05	89.250	90.000	87.050	89.200	86.163	4,465,625
2025-03-04	90.000	91.200	87.050	87.250	84.280	6,798,044
2025-03-03	92.200	92.500	90.389	91.550	88.433	1,214,413
2025-02-28	94.900	94.900	90.750	91.050	87.950	4,996,456
2025-02-27	94.050	95.850	92.000	92.800	89.641	1,585,408
2025-02-26	95.500	96.650	94.100	94.500	91.283	1,744,300
2025-02-25	94.500	97.600	94.400	95.700	92.442	2,655,879
2025-02-24	98.000	101.60	95.250	96.900	93.601	1,737,417

← NewerPage 7 of 22 · 1,267 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.