Currys PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	101.60	101.60	98.650	99.100	95.726	873,384
2025-02-20	99.750	101.00	98.900	99.200	95.823	2,476,746
2025-02-19	97.000	100.50	97.000	99.600	96.209	3,111,822
2025-02-18	100.50	100.50	97.987	98.700	95.340	2,166,242
2025-02-17	98.000	100.00	97.550	98.850	95.485	2,896,796
2025-02-14	95.950	99.500	95.950	99.250	95.871	4,081,601
2025-02-13	96.000	98.450	95.850	97.850	94.519	1,436,031
2025-02-12	95.850	97.750	95.700	96.250	92.973	1,279,009
2025-02-11	96.300	98.600	96.000	96.250	92.973	1,091,149
2025-02-10	95.250	98.250	94.200	97.000	93.698	2,474,024
2025-02-07	95.750	95.750	93.450	94.750	91.524	1,295,182
2025-02-06	94.800	95.750	92.800	94.600	91.379	938,662
2025-02-05	94.000	94.650	92.250	94.150	90.945	2,159,397
2025-02-04	93.500	93.750	91.950	92.800	89.641	1,078,688
2025-02-03	92.350	93.850	91.600	93.450	90.268	1,852,662
2025-01-31	94.000	95.000	91.450	93.950	90.751	4,626,885
2025-01-30	88.550	93.850	88.550	93.700	90.510	3,243,492
2025-01-29	89.000	91.400	89.000	90.000	86.936	9,529,786
2025-01-28	87.000	90.525	87.000	90.050	86.984	1,990,821
2025-01-27	88.050	89.350	86.800	86.900	83.941	1,405,632
2025-01-24	90.000	91.800	88.200	88.200	85.197	1,852,571
2025-01-23	90.850	92.000	89.750	90.500	87.419	2,217,505
2025-01-22	92.000	93.350	90.450	90.850	87.757	1,013,891
2025-01-21	90.200	92.550	90.200	91.150	88.047	1,178,675
2025-01-20	93.550	94.100	90.650	90.950	87.854	1,028,616
2025-01-17	94.000	94.200	90.700	93.450	90.268	2,953,488
2025-01-16	92.100	93.150	90.350	93.050	89.882	2,338,471
2025-01-15	92.000	94.800	89.300	90.800	87.709	8,271,275
2025-01-14	84.100	85.000	82.000	82.000	79.208	3,047,575
2025-01-13	88.500	88.500	82.850	83.850	80.995	5,339,490
2025-01-10	87.650	90.750	86.200	86.350	83.410	5,218,481
2025-01-09	89.500	93.000	88.848	89.350	86.308	4,846,461
2025-01-08	94.250	95.750	90.350	90.650	87.564	1,789,045
2025-01-07	94.000	94.150	92.800	94.150	90.945	1,317,933
2025-01-06	94.000	94.750	93.201	93.900	90.703	15,963,230
2025-01-03	95.000	97.300	91.000	93.600	90.413	1,072,100
2025-01-02	92.450	96.800	92.450	94.100	90.896	1,446,448
2024-12-31	94.500	95.000	94.000	94.900	91.669	1,408,324
2024-12-30	91.500	94.850	91.500	94.250	91.041	3,088,141
2024-12-27	92.950	94.700	92.850	93.250	90.075	973,062
2024-12-24	94.400	94.400	92.600	93.500	90.317	539,471
2024-12-23	93.150	94.350	92.050	93.200	90.027	1,622,754
2024-12-20	91.500	93.850	91.500	93.150	89.979	10,476,010
2024-12-19	94.800	94.800	91.600	93.200	90.027	2,647,540
2024-12-18	94.400	94.400	91.750	93.000	89.834	1,853,855
2024-12-17	93.600	94.350	91.750	92.650	89.496	6,172,306
2024-12-16	92.350	95.200	92.350	94.450	91.234	3,853,412
2024-12-13	92.000	94.200	90.250	94.200	90.993	4,550,643
2024-12-12	84.750	92.800	82.600	92.650	89.496	10,222,170
2024-12-11	79.000	80.250	78.250	79.000	76.310	4,276,513
2024-12-10	82.950	82.950	79.700	80.200	77.470	2,186,495
2024-12-09	80.950	81.850	79.200	81.100	78.339	2,490,574
2024-12-06	78.450	83.500	78.450	81.450	78.677	7,584,848
2024-12-05	78.850	81.600	78.150	80.250	77.518	7,061,153
2024-12-04	80.000	80.450	79.000	79.150	76.455	1,328,773
2024-12-03	79.250	80.500	75.600	79.300	76.600	3,494,915
2024-12-02	79.550	81.200	79.150	81.000	78.242	1,155,797
2024-11-29	79.400	79.850	78.750	79.650	76.938	990,015
2024-11-28	79.500	79.500	77.300	78.900	76.214	662,212
2024-11-27	77.400	79.600	77.400	77.750	75.103	824,674

← NewerPage 8 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.