UK markets closed

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
56.52+0.34 (+0.61%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202156.6057.1055.9656.5256.529,026,505
15 Apr 202157.0057.0055.4656.1856.189,787,480
14 Apr 202156.7656.9855.4056.4856.4813,168,932
13 Apr 202158.0258.2056.9857.0057.0010,296,735
12 Apr 202157.8859.3257.2458.0458.0413,952,775
09 Apr 202156.9057.7056.6657.4257.4239,937,003
08 Apr 202156.8857.0055.8856.6056.6018,243,343
07 Apr 202156.5056.9055.6856.4056.4011,024,272
06 Apr 202157.2257.4655.1655.7255.7219,364,509
01 Apr 202154.4856.7454.1056.0056.0025,701,444
31 Mar 202152.2454.3952.2454.1454.1427,297,060
30 Mar 202152.0052.5451.7752.5052.5012,774,164
29 Mar 202152.1652.2850.9851.5451.5413,888,319
26 Mar 202151.9652.2851.2251.4651.4614,697,078
25 Mar 202151.3651.7050.4651.3651.3615,169,012
24 Mar 202151.9052.0650.9651.6451.6412,819,143
23 Mar 202152.8853.1451.1651.9051.9027,761,047
22 Mar 202152.7253.6651.9052.8852.8816,034,646
19 Mar 202153.5053.6252.4052.7452.7436,096,714
18 Mar 202155.7455.8653.8053.8453.8423,943,719
17 Mar 202155.9656.7255.2255.4655.4654,517,270
16 Mar 202155.2056.7454.8456.1856.1821,137,981
15 Mar 202153.7055.1453.3854.9854.9819,473,914
12 Mar 202152.5653.9851.5853.9053.9034,248,397
11 Mar 202152.1452.5451.3451.6651.6620,099,985
10 Mar 202151.3852.1651.1052.0052.0020,554,267
09 Mar 202151.7253.0451.3651.5251.5221,084,822
08 Mar 202152.5052.6651.0251.9851.9820,435,962
05 Mar 202152.2253.2451.8851.9451.9432,015,256
04 Mar 202152.7454.1252.4452.7852.7818,644,567
03 Mar 202154.1454.4853.2253.8453.8419,147,496
02 Mar 202153.6654.5753.6453.8453.8427,539,827
01 Mar 202153.7454.1652.6653.8853.8830,160,195
26 Feb 202150.4054.1050.3652.7652.7641,643,397
25 Feb 202153.0053.5649.9652.0052.0059,537,892
24 Feb 202152.0253.9051.8553.5053.5017,751,544
23 Feb 202151.4852.6051.2052.1652.1616,735,637
22 Feb 202151.5252.3450.8451.5051.5011,948,038
19 Feb 202152.3452.6251.5051.9051.9012,923,455
18 Feb 202152.9453.3452.2252.3452.3424,533,340
17 Feb 202154.1054.1052.6052.7652.7663,756,614
16 Feb 202154.5054.9853.3853.8653.8611,191,573
15 Feb 202153.7054.6653.3854.4054.4011,450,973
12 Feb 202152.7653.6252.4053.2853.2827,217,894
11 Feb 202153.9054.1452.4453.2653.2611,472,480
10 Feb 202153.7254.7653.4854.0254.0234,478,035
09 Feb 202152.7853.2652.0653.0653.0611,915,293
08 Feb 202152.1852.9651.5452.7852.7840,379,505
05 Feb 202151.5253.1251.3551.7851.7810,080,963
04 Feb 202152.2652.4251.1851.4451.4416,317,698
03 Feb 202151.4452.7650.9651.8451.8421,536,825
02 Feb 202152.4253.0850.9051.4451.4426,054,048
01 Feb 202151.8252.9051.5052.0052.0016,887,777
29 Jan 202152.0053.8251.6851.7851.7857,997,059
28 Jan 202150.9853.4850.2052.9852.9839,473,138
27 Jan 202150.6052.4049.6451.5451.5446,167,434
26 Jan 202148.4850.8048.2849.3449.3413,050,533
25 Jan 202150.6850.6848.6549.1749.1718,085,602
22 Jan 202150.3651.3249.8550.1050.1016,611,410
21 Jan 202151.4452.4650.4451.0651.0614,318,396
20 Jan 202150.6652.0949.8851.6451.6415,522,156
19 Jan 202150.6451.1249.9650.4050.4019,273,163
18 Jan 202149.7350.5449.2349.5249.5216,133,205
15 Jan 202151.2451.2849.2850.6250.6218,587,677
14 Jan 202150.4052.0050.0451.2051.2028,098,047
13 Jan 202150.7050.9548.8149.5749.5723,050,834
12 Jan 202150.2651.0749.7550.6050.6019,960,088
11 Jan 202149.5250.2049.0350.1250.1216,694,337
08 Jan 202150.4450.5848.8650.1650.1621,169,189
07 Jan 202151.1651.5849.6849.7149.7124,946,599
06 Jan 202148.2051.3048.2050.7850.7832,925,816
05 Jan 202145.5048.2145.5047.7947.7926,486,116
04 Jan 202147.2148.2046.1846.4846.4839,988,047
31 Dec 202045.3746.6244.1046.6046.6010,306,639
30 Dec 202046.5046.5045.5145.8245.8211,609,260
29 Dec 202045.6946.4645.1845.9145.9130,696,258
24 Dec 202045.4046.2244.5144.6944.697,477,755
23 Dec 202043.0444.9041.9244.8044.8021,934,614
22 Dec 202042.3842.7341.5742.5942.5913,286,247
21 Dec 202042.0044.0440.5141.8141.8127,154,745
18 Dec 202043.5044.0643.0143.4143.4141,686,108
17 Dec 202042.8844.4642.8843.8743.8723,010,526
16 Dec 202041.1243.1940.9843.1043.1029,733,472
15 Dec 202041.6842.0139.8441.5141.5154,322,985
14 Dec 202043.4043.4041.3841.4541.45104,045,418
11 Dec 202043.8044.3343.2043.4643.4622,161,177
10 Dec 202045.3246.0843.8543.9743.9718,651,829
09 Dec 202043.7646.0643.7645.4145.4123,655,537
08 Dec 202044.9044.9043.7744.4644.4617,352,426
07 Dec 202046.0046.0043.6344.4644.4628,761,082
04 Dec 202045.7946.3545.1845.9545.9550,800,345
03 Dec 202045.2145.7644.9145.4645.4618,384,872
02 Dec 202044.8345.5044.2045.5045.5025,537,317
01 Dec 202044.3145.5043.9345.2845.2827,011,987
30 Nov 202045.1245.6344.1244.1244.1233,330,919
27 Nov 202046.1246.2545.0045.7545.7548,402,428
26 Nov 202047.6647.6645.6845.8645.8630,053,649
25 Nov 202045.4047.2045.0747.1347.1332,256,635
24 Nov 202043.7545.3443.7545.3445.3434,642,192
23 Nov 202044.0044.5643.5043.5043.5023,923,773
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...