UK markets close in 7 hours 41 minutes

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.88+0.04 (+0.05%)
As of 08:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202281.8482.0681.5681.8881.881,145,116
04 Jul 202281.8682.6080.6281.8481.8413,913,557
01 Jul 202279.9481.6879.6081.4081.4023,658,093
30 Jun 202281.7082.6678.8080.0080.0059,235,036
29 Jun 202283.3484.3281.2682.0082.0029,609,945
28 Jun 202284.2486.8482.7883.9083.9063,031,734
27 Jun 202281.9683.5480.6482.2082.2076,877,377
24 Jun 202283.2483.9280.2481.1681.1622,500,097
23 Jun 202283.0284.7282.5482.8682.8627,707,761
22 Jun 202279.0483.5878.2883.5483.5454,119,896
21 Jun 202280.3280.6779.0479.8879.8818,744,724
20 Jun 202277.9081.2077.4680.6480.6448,073,062
17 Jun 202276.7878.2275.5777.4477.44162,379,162
16 Jun 202278.9079.5076.0076.6676.6642,699,746
15 Jun 202277.6079.6277.4678.9478.9492,212,626
14 Jun 20220.790.790.760.760.7638,549,510
13 Jun 202280.0080.5077.1277.9877.9818,571,315
10 Jun 202281.2881.6679.4880.6680.6641,050,863
09 Jun 202282.7883.4481.6481.9481.9422,527,068
08 Jun 202285.1086.0082.8583.2883.2821,197,013
07 Jun 202282.5285.2082.3284.8884.8866,666,816
06 Jun 202282.1285.1480.6483.1883.1822,007,607
01 Jun 202279.4880.9279.1280.5480.5438,626,200
31 May 202277.4080.2076.8679.1879.1847,688,943
30 May 202277.3678.0175.6077.4477.4417,753,119
27 May 202279.0079.0073.7677.2477.2441,511,407
26 May 202285.0685.6279.1279.1479.1454,087,443
25 May 202285.5486.9884.1885.3285.3230,466,860
24 May 202284.0085.8877.3583.1683.1680,338,399
23 May 202288.6489.6087.4489.6089.6054,232,040
20 May 202287.0089.2386.9488.1888.1839,172,473
19 May 202287.1688.1886.2086.6486.6427,293,447
18 May 202284.7688.0284.7187.8687.8664,417,946
17 May 202280.8884.9480.5684.5484.5458,020,751
16 May 202277.7080.9677.6579.8279.8224,372,280
13 May 202277.2277.5075.9677.0477.0414,931,515
12 May 202276.0078.3675.9876.2876.2821,830,713
11 May 202274.3278.2274.3278.2278.2225,103,398
10 May 202274.0076.5873.5474.7674.7622,702,842
09 May 202276.7078.1671.9471.9471.9426,972,920
06 May 202278.4879.3875.4076.5076.5047,218,991
05 May 202279.9680.9678.8680.1280.1220,246,244
04 May 202279.4879.6278.2879.1079.1025,955,289
03 May 202279.2080.3677.8279.4879.4822,647,013
29 Apr 202280.7480.7479.4679.4679.4616,664,391
28 Apr 202279.5280.6878.8880.4080.4011,245,712
27 Apr 202279.0680.0878.0279.3679.3618,395,029
26 Apr 202280.0080.4278.4078.9078.9032,597,608
25 Apr 202278.1480.4477.7279.7679.7629,972,391
22 Apr 202279.4880.6279.1279.1879.1811,031,167
21 Apr 202279.2081.0878.9180.3480.3425,712,063
20 Apr 202278.4079.7876.0879.2279.2225,004,691
19 Apr 202278.4078.5077.0278.4078.4020,406,107
14 Apr 202279.3279.5977.7678.6278.6223,877,627
13 Apr 202279.5480.6479.2279.5479.5410,575,775
12 Apr 202281.0881.0878.5879.7079.7023,015,012
11 Apr 202280.8081.7480.0680.7080.7027,949,784
08 Apr 202281.1281.7080.2081.0281.029,729,510
07 Apr 202280.7081.8280.4080.5280.5218,662,265
06 Apr 202279.5480.5879.3480.5880.5836,323,226
05 Apr 202278.7479.7077.7879.7079.7050,321,145
04 Apr 202278.5479.3877.8478.8478.8419,161,974
01 Apr 202279.9480.1677.8378.3678.3624,021,445
31 Mar 202282.0082.7879.9480.0880.0817,358,550
30 Mar 202282.6682.6681.3682.1482.1422,252,517
29 Mar 202283.4883.7680.8281.8881.8836,678,651
28 Mar 202283.9684.4082.1682.7682.7633,966,628
25 Mar 202282.4484.7882.0484.5084.5020,822,943
24 Mar 202282.2482.8480.9482.1282.1215,908,279
23 Mar 202280.2082.2579.9482.2082.2042,478,184
22 Mar 202280.4280.8279.7880.4280.4216,635,866
21 Mar 202278.6280.5078.5680.4080.4018,357,066
18 Mar 202278.7679.1077.2979.1079.1050,154,730
17 Mar 202278.1078.6276.8678.4278.4212,097,500
16 Mar 202279.0079.0077.4277.9677.9629,634,328
15 Mar 202277.2478.8075.9378.4278.4222,128,936
14 Mar 202277.0477.0475.0676.9476.9416,056,920
11 Mar 202276.5078.0075.9476.1076.1025,270,740
10 Mar 202276.9078.5075.1076.5676.5627,104,901
09 Mar 202275.7876.5674.2376.3076.3048,842,671
08 Mar 202270.8275.8670.6474.4674.4649,397,468
07 Mar 202269.5673.1667.6672.3872.3834,079,987
04 Mar 202272.3074.6272.0672.8072.8033,294,027
03 Mar 202273.5075.1472.2572.5672.5630,616,280
02 Mar 202274.1275.2672.0073.3273.3220,776,594
01 Mar 202278.8279.4274.3674.4074.4027,354,548
28 Feb 202277.0077.8276.2277.2877.2829,671,586
25 Feb 202272.8478.1272.7877.3877.3862,129,391
24 Feb 202275.6076.3271.4772.1672.1628,256,127
23 Feb 202275.9277.1475.4475.7675.7620,876,980
22 Feb 202275.7276.3675.0675.7875.7816,584,310
21 Feb 202278.0078.2275.7176.4676.4637,203,602
18 Feb 202277.4879.3477.3677.9077.9019,305,588
17 Feb 202276.8877.5276.0777.5277.5211,891,027
16 Feb 202277.5677.8275.9077.0277.0230,476,283
15 Feb 202277.4078.2576.8277.5077.5016,877,995
14 Feb 202278.1878.6677.2077.7277.7225,632,412
11 Feb 202278.0279.2877.8579.1079.1016,512,726
10 Feb 202279.0479.5278.7879.0479.0415,477,131
09 Feb 202278.6280.0078.2678.9078.9024,365,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...