UK markets open in 1 hour 24 minutes

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
130.50-2.80 (-2.10%)
At close: 05:42PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024133.30133.85130.35130.50130.5018,312,106
12 Apr 2024130.75133.75130.60133.30133.3023,208,297
11 Apr 2024126.05131.75125.85130.30130.3051,914,889
10 Apr 2024127.25128.80124.70126.00126.00173,947,677
09 Apr 2024125.30127.00124.65126.45126.4534,325,521
08 Apr 2024124.15127.57123.80126.20126.2019,552,969
05 Apr 2024125.75127.65123.90124.05124.0522,891,301
04 Apr 2024126.30127.40124.85126.85126.8524,204,978
03 Apr 2024126.60127.35124.00125.70125.7049,957,933
02 Apr 2024129.45130.30126.90126.90126.9021,001,658
28 Mar 2024129.35129.45127.30127.65127.6538,415,458
27 Mar 2024127.60129.75126.25129.00129.0018,976,794
26 Mar 2024126.45127.40125.80126.80126.8020,022,388
25 Mar 2024126.80127.25125.20126.95126.9538,527,916
22 Mar 2024125.40127.45124.50126.95126.9532,386,514
21 Mar 2024128.25128.60124.60125.20125.20105,685,665
20 Mar 2024127.85128.30126.59126.90126.9028,279,171
19 Mar 2024129.00130.30126.45128.25128.2521,959,732
18 Mar 2024130.35132.65129.25129.65129.6560,925,194
15 Mar 2024129.75133.25129.55132.30132.3046,798,235
14 Mar 2024128.85130.65128.20129.75129.7520,848,740
13 Mar 2024128.45131.35126.83128.10128.1057,659,809
12 Mar 2024131.35131.40127.90127.90127.9029,779,254
11 Mar 2024132.25133.50129.35130.20130.2037,531,228
08 Mar 2024132.85133.15130.20132.75132.7530,202,413
07 Mar 2024130.45133.60129.50132.95132.9564,254,200
06 Mar 2024128.35132.95128.02130.45130.45121,541,736
05 Mar 2024125.00127.83123.70127.75127.7550,098,079
04 Mar 2024126.45127.95123.75125.35125.3524,576,029
01 Mar 2024126.90129.20126.10126.45126.4519,016,883
29 Feb 2024126.55128.50124.45125.85125.8565,309,130
28 Feb 2024126.20128.05124.20126.20126.2040,395,650
27 Feb 2024124.35126.10123.35125.45125.4596,453,853
26 Feb 2024127.75127.80124.00124.70124.7030,417,409
23 Feb 2024128.15129.35125.22127.65127.6534,333,776
22 Feb 2024129.45131.35128.60128.60128.6023,760,549
21 Feb 2024133.15134.00129.27129.30129.30100,863,388
20 Feb 2024129.90134.55128.70133.40133.4032,131,189
19 Feb 2024138.85138.85130.50130.80130.8023,982,802
16 Feb 2024136.25141.97136.00139.10139.1031,781,801
15 Feb 2024140.00143.75136.15136.20136.2050,704,725
14 Feb 2024135.70138.30133.75134.40134.4069,004,496
13 Feb 2024134.15137.75133.85135.55135.5525,007,533
12 Feb 2024133.65135.35133.00134.45134.4517,226,522
09 Feb 2024132.10133.85131.40133.40133.4031,129,035
08 Feb 2024134.75134.75132.85133.35133.3516,632,907
07 Feb 2024132.55135.20132.55135.20135.2024,451,693
06 Feb 2024134.00135.45133.00133.20133.2032,346,021
05 Feb 2024134.75136.00132.60133.85133.8523,454,572
02 Feb 2024137.50138.00133.80134.55134.5517,772,500
01 Feb 2024138.00139.65135.70136.80136.8022,662,060
31 Jan 2024137.70138.95136.85138.45138.4580,009,974
30 Jan 2024138.30140.65136.80137.80137.8029,061,523
29 Jan 2024137.15139.65136.70138.10138.1021,263,072
26 Jan 2024144.00144.85136.71137.65137.6537,463,711
25 Jan 2024143.45145.40143.20144.25144.2517,915,245
24 Jan 2024142.55145.15140.95144.40144.4034,684,054
23 Jan 2024143.95144.65140.75141.15141.1517,988,149
22 Jan 2024142.05144.50140.75143.10143.1020,458,431
19 Jan 2024139.80142.25139.01141.45141.45139,248,711
18 Jan 2024142.25142.43139.40139.70139.7022,271,353
17 Jan 2024145.75145.75141.65142.90142.9026,860,967
16 Jan 2024149.85150.20146.30146.40146.4032,726,699
15 Jan 2024151.35152.30149.71149.80149.8019,990,697
12 Jan 2024153.40153.75149.15150.00150.0029,367,719
11 Jan 2024155.05156.45152.35152.35152.3568,768,232
10 Jan 2024156.75157.90154.30154.40154.4016,599,005
09 Jan 2024155.50157.60154.80157.15157.1544,475,021
08 Jan 2024150.70155.70150.70155.50155.5018,979,522
05 Jan 2024146.80151.90146.40151.70151.7037,395,415
04 Jan 2024146.45147.35144.05147.35147.3515,170,708
03 Jan 2024141.40145.78141.21145.75145.7534,603,432
02 Jan 2024141.00142.30140.20141.30141.3017,840,443
29 Dec 2023141.65141.75140.20140.65140.656,704,305
28 Dec 2023141.85142.30141.00141.35141.356,815,197
27 Dec 2023141.50143.15140.20142.15142.158,800,586
22 Dec 2023142.45143.15141.65141.90141.9017,646,751
21 Dec 2023141.95143.45141.15142.50142.5010,339,289
20 Dec 2023142.55143.15139.35142.20142.2018,744,363
19 Dec 2023142.00143.20140.35141.35141.3517,994,690
18 Dec 2023139.50142.85137.45142.05142.0523,254,610
15 Dec 2023142.40144.25139.65141.80141.8060,631,336
14 Dec 2023146.80148.10142.50143.95143.9526,805,816
13 Dec 2023144.75146.76142.40146.30146.3027,785,035
12 Dec 2023143.75146.40142.85144.40144.4019,684,961
11 Dec 2023149.55149.90143.00143.75143.7533,205,079
08 Dec 2023149.75150.55148.00149.45149.4545,993,052
07 Dec 2023150.50151.25147.95149.40149.4018,885,854
06 Dec 2023149.60151.40149.45150.65150.6519,033,933
05 Dec 2023150.85152.40147.20149.30149.3015,434,928
04 Dec 2023151.55153.85149.88151.45151.4511,690,860
01 Dec 2023149.10153.05149.00152.55152.5514,712,117
30 Nov 2023147.45149.20146.45149.05149.0548,408,886
29 Nov 2023149.00149.15144.50147.40147.4013,976,955
28 Nov 2023148.30149.85147.80149.15149.1520,852,270
27 Nov 2023148.40149.30147.10149.00149.0017,187,004
24 Nov 2023147.50148.20146.05148.20148.209,894,089
23 Nov 2023146.65148.10145.50147.50147.5019,937,827
22 Nov 2023148.25149.20146.25146.45146.4530,456,224
21 Nov 2023150.25152.00147.05148.05148.0517,336,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...