UK Markets closed

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
103.05-1.70 (-1.62%)
At close: 05:17PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023103.90104.30102.30103.05103.0524,540,994
23 Mar 2023103.00105.65102.70104.75104.7522,398,834
22 Mar 2023101.60103.80101.35103.20103.2017,299,297
21 Mar 202399.88103.2599.88101.80101.8033,056,271
20 Mar 202399.84100.7598.1699.8099.8025,825,472
17 Mar 2023103.50104.7799.83101.20101.2082,450,187
16 Mar 2023103.50105.70101.85103.70103.7028,502,019
15 Mar 2023107.70108.10102.80102.95102.9539,376,212
14 Mar 2023103.85108.05103.40107.50107.5026,028,311
13 Mar 2023106.50107.05102.95103.95103.9533,787,551
10 Mar 2023107.20107.85105.06106.50106.5033,955,460
09 Mar 2023105.10107.01103.90106.20106.20146,475,481
08 Mar 2023104.90106.14103.35105.15105.1535,403,203
07 Mar 2023104.95106.80104.30105.10105.1014,655,199
06 Mar 2023104.60105.75104.29104.65104.6546,055,475
03 Mar 2023104.45104.85103.65104.35104.3520,636,878
02 Mar 2023103.50105.05103.35104.20104.2037,062,734
01 Mar 2023104.75105.50103.55103.65103.65106,774,241
28 Feb 2023104.10107.20104.05105.15105.1527,406,146
27 Feb 2023104.00105.05103.89104.30104.3014,587,692
24 Feb 2023102.60104.43101.55103.85103.8538,219,038
23 Feb 2023102.85103.47102.00102.50102.5037,967,887
22 Feb 2023103.15104.01102.25102.85102.8518,539,991
21 Feb 2023103.45105.45103.05103.50103.5024,434,185
20 Feb 2023105.45106.10102.15103.85103.8528,546,348
17 Feb 2023104.10106.15102.60105.05105.0542,014,723
16 Feb 2023102.90105.00101.76104.20104.2062,669,399
15 Feb 202398.7299.2097.7298.5698.5631,887,463
14 Feb 202398.26100.7597.7297.7297.7237,613,535
13 Feb 202398.72100.2597.4997.9497.9434,217,275
10 Feb 202397.5498.8297.5498.1498.1438,916,001
09 Feb 202396.8697.7296.8397.4297.4262,978,910
08 Feb 202396.3297.7196.1896.6696.6617,837,136
07 Feb 202397.1897.8295.6696.2896.2820,573,703
06 Feb 202395.1096.9693.7496.9696.9621,941,210
03 Feb 202398.0098.3293.7895.2695.2638,050,713
02 Feb 2023101.15101.2596.0698.1898.1836,850,189
01 Feb 2023101.00102.10100.90101.35101.3519,544,974
31 Jan 2023100.45101.39100.10100.75100.7535,216,092
30 Jan 202399.36100.9598.34100.45100.4561,303,535
27 Jan 202398.94100.0598.4499.7299.7235,069,438
26 Jan 202399.4099.4697.4298.6098.6043,316,537
25 Jan 202398.5499.2897.0099.0099.0025,548,262
24 Jan 202398.8499.4098.1598.4498.4422,162,104
23 Jan 202399.1099.4497.6298.7298.7216,599,908
20 Jan 202397.7498.6896.8298.6898.6862,971,159
19 Jan 202397.4298.1296.4097.5697.5678,548,981
18 Jan 202397.7899.5497.0897.8697.8627,491,590
17 Jan 202396.8497.9296.5297.2297.2231,029,456
16 Jan 202397.3497.8495.7696.4896.4814,349,548
13 Jan 202395.0098.5895.0096.8096.8028,718,744
12 Jan 202396.0697.9695.0495.2895.2837,975,870
11 Jan 202390.9493.4490.6891.8091.8058,784,182
10 Jan 202391.3091.9689.7490.6290.62217,657,498
09 Jan 202392.3893.1489.8590.4690.4620,209,184
06 Jan 202389.9493.5888.8492.5092.5035,119,071
05 Jan 202388.7091.9488.4890.6090.6062,818,737
04 Jan 202392.2292.4282.5489.6089.6065,440,485
03 Jan 202396.9897.3691.7891.9491.9454,602,056
30 Dec 202296.5496.8796.1096.5296.524,824,629
29 Dec 202296.8096.9296.1696.5096.507,551,588
28 Dec 202296.5297.7496.4497.0497.0419,481,424
23 Dec 202295.0496.7294.5696.7296.727,077,915
22 Dec 202296.1296.7995.0095.2495.2413,040,390
21 Dec 202294.5096.2894.5095.8895.8814,209,778
20 Dec 202292.3295.6290.7894.3894.3817,403,910
19 Dec 202290.9292.7490.6791.9891.989,680,947
16 Dec 202292.3492.9090.5490.8690.8630,795,357
15 Dec 202291.7092.8691.2692.3292.3212,908,265
14 Dec 202290.7492.2990.4891.9891.9814,968,743
13 Dec 202291.5492.1890.1090.5290.5217,815,853
12 Dec 202291.9893.9691.9892.2292.2217,294,298
09 Dec 202292.4893.4691.4492.2492.2417,434,641
08 Dec 202293.1893.7092.0292.5292.5214,242,321
07 Dec 202294.6694.8892.2492.9292.9217,687,715
06 Dec 202295.1695.5294.4894.7294.7222,024,970
05 Dec 202294.9896.7494.6694.6694.6613,540,884
02 Dec 202295.0696.1494.9695.0095.0012,086,366
01 Dec 202296.0097.0894.8295.5495.5425,607,495
30 Nov 202295.6095.9693.3395.0695.0625,847,838
29 Nov 202294.5695.3293.8694.8294.8234,022,892
28 Nov 202293.7495.3892.6894.8294.8220,669,333
25 Nov 202295.6296.6093.9493.9493.9420,782,870
24 Nov 202296.0096.5695.0695.8295.8221,313,038
23 Nov 202295.0096.5694.3894.6694.6621,945,155
22 Nov 202294.1295.8093.4894.8894.8820,606,165
21 Nov 202293.1295.2892.8893.7693.7615,507,116
18 Nov 202292.8496.2992.3493.0093.0036,461,030
17 Nov 202287.1693.5085.4691.7091.7053,236,615
16 Nov 202286.2687.8685.4286.9886.9827,441,291
15 Nov 202285.1288.1883.7486.2886.2827,436,298
14 Nov 202282.8084.3481.3083.4683.4615,815,414
11 Nov 202283.3085.9681.3682.3082.3020,170,404
10 Nov 202280.9885.4079.4983.3083.3040,940,763
09 Nov 202276.7077.7175.7677.5877.5814,005,914
08 Nov 202276.7678.8476.4476.9476.9443,179,593
07 Nov 202279.8680.7276.6276.6276.6267,797,659
04 Nov 202280.3880.8078.8479.9279.9259,757,501
03 Nov 202278.2679.9477.9779.7079.7015,761,004
02 Nov 202278.4280.1078.0478.7478.7425,519,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...