UK Markets closed

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
53.960.00 (0.00%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202154.9055.2253.8853.9653.9613,973,563
21 Sept 202153.8454.6653.6353.9653.9625,994,514
20 Sept 202151.0253.5850.0253.4253.4230,131,367
17 Sept 202150.6451.5450.6251.0851.0828,767,213
16 Sept 202151.1451.5450.7650.8450.8414,687,308
15 Sept 202151.3051.7850.9450.9450.9425,870,117
14 Sept 202151.1851.6450.8851.2051.2024,987,356
13 Sept 202149.8551.3649.8551.2051.201,073,989
10 Sept 202151.1051.3149.7049.7049.7027,851,000
09 Sept 202150.8051.2050.4051.1051.1010,795,871
08 Sept 202152.4652.4650.9051.1051.1015,428,193
07 Sept 202152.2452.4251.9852.0652.0660,016,955
06 Sept 202153.1853.6852.0452.0452.0414,523,606
03 Sept 202151.8054.0651.8053.5053.5022,616,899
02 Sept 202152.5252.5252.0252.2452.245,360,468
01 Sept 202152.0053.2851.9252.1652.1619,739,884
31 Aug 202151.2052.0050.8451.9651.9619,665,229
27 Aug 202151.4251.7451.0651.2051.2011,242,232
26 Aug 202150.5051.8850.5051.4251.426,460,573
25 Aug 202151.7651.8851.2051.2051.209,776,348
24 Aug 202150.2451.6250.2451.3251.3215,091,860
23 Aug 202151.2051.3650.4850.8250.8217,216,744
20 Aug 202150.0050.7849.5550.7850.7811,804,509
19 Aug 202150.1450.7249.3749.7349.7310,314,529
18 Aug 202150.5050.5049.8650.4050.4014,521,470
17 Aug 202150.7850.9649.9650.4250.4223,139,676
16 Aug 202149.8851.0449.7950.5250.5228,059,709
13 Aug 202149.9650.1249.5649.9349.938,592,243
12 Aug 202149.4950.6849.4949.8649.8612,043,096
11 Aug 202149.8650.0349.2449.8249.8212,044,026
10 Aug 202149.9549.9548.9349.2949.298,452,469
09 Aug 202148.1949.7848.1549.2749.2715,271,673
06 Aug 202147.5549.1947.4748.9948.9966,309,738
05 Aug 202147.6948.3047.4548.0048.0016,408,189
04 Aug 202147.2347.6546.3847.5947.5916,848,617
03 Aug 202146.2347.4245.7347.1247.1213,046,282
02 Aug 202145.5746.7145.4245.9545.9518,967,378
30 Jul 202146.4046.9645.2145.4745.4719,855,467
29 Jul 202147.2047.7546.4846.4846.4817,932,639
28 Jul 202147.8748.3747.3447.4547.4515,194,008
27 Jul 202147.4048.4047.1448.0248.0219,761,493
26 Jul 202148.2048.3547.1247.7447.7431,116,700
23 Jul 202150.0250.0247.9448.0448.0428,988,758
22 Jul 202150.9250.9248.6449.3049.3028,285,622
21 Jul 202150.4851.1449.6150.7250.7213,767,666
20 Jul 202149.3650.3649.0249.3949.3916,662,940
19 Jul 202151.2051.2048.2849.3149.3127,148,944
16 Jul 202151.3451.5450.9651.2051.2010,830,769
15 Jul 202152.0852.0851.0251.0851.0815,974,584
14 Jul 202152.0052.2851.7252.0252.026,554,099
13 Jul 20210.530.530.520.520.527,938,766
12 Jul 202152.3852.4851.7052.4452.4418,861,858
09 Jul 202152.9052.9052.1652.3852.388,448,409
08 Jul 202152.3052.4251.5652.1252.1210,494,225
07 Jul 202152.5852.8052.2852.3852.3831,339,054
06 Jul 202152.7652.9452.2252.3052.3010,592,893
05 Jul 202152.7053.0052.5452.8852.886,326,023
02 Jul 202152.5652.9952.4052.4652.468,078,199
01 Jul 202151.5252.5851.4652.5852.5815,438,073
30 Jun 202153.1853.1851.3851.4651.4614,164,784
29 Jun 202151.7252.8651.5652.8052.8013,070,280
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202150.5051.4650.2251.4651.4620,628,282
18 Jun 202151.7251.7650.8051.1251.1245,289,212
17 Jun 202151.7252.2051.4651.5851.5851,053,492
16 Jun 202152.1252.4451.6652.1652.1613,907,969
15 Jun 202152.7253.1651.8452.2452.2417,776,703
14 Jun 202152.5053.0652.2452.7652.7610,034,291
11 Jun 202151.8852.4451.4652.2452.249,014,182
10 Jun 202152.3052.5051.7552.0652.0612,155,349
09 Jun 202152.4052.6251.7352.2052.2012,403,546
08 Jun 202153.5253.5251.7652.3852.3820,988,542
07 Jun 202153.4653.8452.8653.4253.428,308,587
04 Jun 202154.6854.9853.4853.5853.5851,224,642
03 Jun 202153.8654.9853.8654.6654.6612,896,281
02 Jun 202154.9455.4453.7053.9453.9412,800,358
01 Jun 202154.3655.2053.5054.9654.9615,610,375
28 May 202155.1055.3254.6254.6654.6611,316,032
27 May 202154.4055.2253.8054.8654.8629,024,209
26 May 202153.7654.6653.4654.5854.5814,472,118
25 May 202153.4054.2253.2453.5053.5016,513,222
24 May 202152.2453.3252.0653.3253.3210,652,062
21 May 202153.4653.4651.2952.5052.5019,200,111
20 May 202152.1252.8651.7452.3252.3268,152,381
19 May 202153.0853.9252.5453.1053.1013,378,673
18 May 202155.0055.0053.4853.6053.6010,594,257
17 May 202153.8055.3453.8053.9053.9013,457,036
14 May 202154.2854.7853.9654.5454.549,600,922
13 May 202154.3854.4253.4254.0254.0213,157,169
12 May 202154.7055.3054.4055.0455.0420,732,804
11 May 202156.0056.4454.7054.7054.7017,963,332
10 May 202156.5058.4256.3856.7256.7217,900,475
07 May 202157.3457.9256.3657.8657.8614,871,527
06 May 202156.3857.5656.0556.9456.9423,448,069
05 May 202157.1657.2255.7456.1256.1213,106,578
04 May 202156.8857.6456.4256.7056.7015,221,319
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...