Currys PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 79.250 | 82.000 | 78.450 | 79.200 | 76.504 | 1,033,415 |
| 2024-11-25 | 79.250 | 81.350 | 77.650 | 80.900 | 78.146 | 6,814,078 |
| 2024-11-22 | 76.500 | 78.350 | 75.300 | 78.150 | 75.489 | 1,947,792 |
| 2024-11-21 | 77.800 | 79.550 | 74.900 | 76.550 | 73.944 | 1,825,886 |
| 2024-11-20 | 80.000 | 80.000 | 77.050 | 77.800 | 75.151 | 1,385,349 |
| 2024-11-19 | 80.000 | 80.200 | 78.100 | 78.650 | 75.972 | 1,058,373 |
| 2024-11-18 | 77.400 | 79.950 | 77.400 | 79.600 | 76.890 | 1,351,632 |
| 2024-11-15 | 78.750 | 79.850 | 78.150 | 79.300 | 76.600 | 932,143 |
| 2024-11-14 | 77.600 | 78.950 | 75.550 | 78.950 | 76.262 | 1,939,600 |
| 2024-11-13 | 78.300 | 79.400 | 76.150 | 77.250 | 74.620 | 2,433,496 |
| 2024-11-12 | 80.000 | 81.950 | 78.400 | 78.400 | 75.731 | 10,495,840 |
| 2024-11-11 | 81.450 | 82.600 | 80.131 | 80.600 | 77.856 | 1,512,097 |
| 2024-11-08 | 82.000 | 82.000 | 79.789 | 81.050 | 78.291 | 1,282,480 |
| 2024-11-07 | 80.000 | 82.550 | 80.000 | 82.050 | 79.257 | 1,999,037 |
| 2024-11-06 | 84.850 | 85.100 | 80.500 | 81.150 | 78.387 | 1,618,870 |
| 2024-11-05 | 85.550 | 85.550 | 82.250 | 82.450 | 79.643 | 1,415,163 |
| 2024-11-04 | 82.000 | 83.900 | 82.000 | 83.450 | 80.609 | 1,032,619 |
| 2024-11-01 | 80.600 | 82.950 | 80.600 | 82.700 | 79.884 | 1,654,579 |
| 2024-10-31 | 86.950 | 87.450 | 81.650 | 82.500 | 79.691 | 1,468,652 |
| 2024-10-30 | 83.000 | 88.050 | 83.000 | 85.200 | 82.299 | 1,971,826 |
| 2024-10-29 | 86.400 | 86.400 | 83.450 | 85.100 | 82.203 | 884,168 |
| 2024-10-28 | 84.450 | 85.500 | 83.700 | 84.850 | 81.961 | 1,222,080 |
| 2024-10-25 | 84.000 | 84.900 | 83.250 | 84.300 | 81.430 | 1,219,202 |
| 2024-10-24 | 87.000 | 87.000 | 83.650 | 83.800 | 80.947 | 2,283,689 |
| 2024-10-23 | 87.550 | 88.500 | 85.300 | 85.650 | 82.734 | 1,732,579 |
| 2024-10-22 | 89.650 | 89.750 | 86.700 | 88.200 | 85.197 | 1,153,657 |
| 2024-10-21 | 89.700 | 89.700 | 87.250 | 87.550 | 84.569 | 1,579,228 |
| 2024-10-18 | 89.950 | 89.950 | 87.450 | 88.400 | 85.390 | 2,927,849 |
| 2024-10-17 | 87.000 | 89.349 | 87.000 | 88.800 | 85.777 | 2,288,485 |
| 2024-10-16 | 88.750 | 89.900 | 88.300 | 89.000 | 85.970 | 1,966,768 |
| 2024-10-15 | 89.300 | 89.300 | 86.650 | 89.000 | 85.970 | 2,411,444 |
| 2024-10-14 | 86.200 | 87.850 | 86.200 | 87.850 | 84.859 | 1,269,566 |
| 2024-10-11 | 87.150 | 89.500 | 87.050 | 87.600 | 84.618 | 1,460,317 |
| 2024-10-10 | 87.650 | 89.150 | 86.652 | 89.150 | 86.115 | 1,708,590 |
| 2024-10-09 | 90.000 | 90.000 | 87.948 | 88.100 | 85.101 | 2,129,920 |
| 2024-10-08 | 87.650 | 88.750 | 87.650 | 88.750 | 85.728 | 1,453,376 |
| 2024-10-07 | 89.050 | 89.750 | 88.000 | 89.250 | 86.211 | 1,644,497 |
| 2024-10-04 | 87.650 | 89.966 | 87.650 | 88.800 | 85.777 | 4,265,190 |
| 2024-10-03 | 87.000 | 89.150 | 85.600 | 88.250 | 85.245 | 1,890,864 |
| 2024-10-02 | 86.650 | 87.900 | 86.250 | 87.900 | 84.907 | 1,648,193 |
| 2024-10-01 | 89.500 | 89.500 | 86.450 | 87.400 | 84.424 | 1,960,935 |
| 2024-09-30 | 86.850 | 89.450 | 86.100 | 89.450 | 86.405 | 3,978,041 |
| 2024-09-27 | 85.250 | 86.750 | 85.054 | 86.750 | 83.797 | 5,384,976 |
| 2024-09-26 | 81.800 | 85.950 | 81.800 | 85.950 | 83.024 | 4,069,219 |
| 2024-09-25 | 85.300 | 85.300 | 81.900 | 82.700 | 79.884 | 1,972,837 |
| 2024-09-24 | 82.400 | 85.750 | 82.400 | 83.550 | 80.705 | 1,909,687 |
| 2024-09-23 | 78.850 | 86.150 | 78.250 | 84.700 | 81.816 | 10,376,630 |
| 2024-09-20 | 78.000 | 80.150 | 78.000 | 78.400 | 75.731 | 8,883,903 |
| 2024-09-19 | 80.250 | 80.515 | 78.100 | 79.500 | 76.793 | 6,011,790 |
| 2024-09-18 | 79.250 | 80.100 | 78.450 | 79.000 | 76.310 | 1,343,813 |
| 2024-09-17 | 78.000 | 80.600 | 78.000 | 79.450 | 76.745 | 2,856,396 |
| 2024-09-16 | 79.000 | 80.600 | 78.150 | 79.150 | 76.455 | 1,017,530 |
| 2024-09-13 | 78.350 | 79.550 | 75.500 | 79.250 | 76.552 | 1,702,192 |
| 2024-09-12 | 77.350 | 77.550 | 75.650 | 77.550 | 74.910 | 2,443,025 |
| 2024-09-11 | 78.000 | 78.000 | 75.450 | 75.550 | 72.978 | 2,811,694 |
| 2024-09-10 | 77.450 | 78.100 | 76.150 | 77.350 | 74.717 | 3,824,948 |
| 2024-09-09 | 77.550 | 79.060 | 76.950 | 77.450 | 74.813 | 3,787,707 |
| 2024-09-06 | 78.900 | 80.100 | 76.450 | 77.500 | 74.861 | 3,255,091 |
| 2024-09-05 | 80.000 | 82.150 | 78.750 | 78.750 | 76.069 | 5,703,566 |
| 2024-09-04 | 79.950 | 81.100 | 77.050 | 80.000 | 77.276 | 4,834,509 |
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.