UK markets open in 21 minutes

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
95.54+0.48 (+0.50%)
At close: 06:45PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.0095.5495.5495,825
30 Nov 2022------
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
01 Nov 202277.0278.7976.7077.9077.9017,235,779
31 Oct 202275.0077.1474.6876.6276.6233,827,988
28 Oct 202268.8674.8268.6873.1673.1627,662,963
27 Oct 202269.8070.6269.4269.6269.62101,585,621
26 Oct 202268.0070.5667.7070.0670.0628,941,870
25 Oct 202270.0070.0066.8868.5068.5040,652,367
24 Oct 202267.5869.9866.9668.8668.8620,523,661
21 Oct 202268.8069.6265.7867.3667.3628,375,207
20 Oct 202269.6871.1269.2469.2469.2415,406,857
19 Oct 202269.7470.7269.1669.8869.8813,123,631
18 Oct 202272.5072.5069.3669.3669.3626,304,685
17 Oct 202271.6474.3671.6072.3072.30106,696,342
14 Oct 202270.4873.5770.3071.6271.6236,812,673
13 Oct 202268.2270.5267.2269.9269.9227,823,535
12 Oct 202269.6070.8468.1068.6868.6835,878,202
11 Oct 202269.6071.5868.7269.3669.3625,133,367
10 Oct 202269.8670.1667.5669.0469.0428,581,876
07 Oct 202267.6471.0467.1070.9470.9427,167,790
06 Oct 202270.8071.8267.8868.4468.4423,116,467
06 Oct 20221 Dividend
05 Oct 202271.5071.9369.5271.6270.6224,018,372
04 Oct 202272.0272.4270.2471.4070.4058,526,710
03 Oct 202270.2872.2269.6072.0671.0517,767,824
30 Sept 202272.1673.5269.8870.8469.8525,189,138
29 Sept 202274.5875.4471.1272.2271.2134,408,860
28 Sept 202273.5076.3872.3975.5874.5235,123,803
27 Sept 202276.6078.0073.8873.8872.8539,151,806
26 Sept 202276.6677.6475.4076.5575.4816,207,320
23 Sept 202280.2681.0676.4277.6876.6033,949,478
22 Sept 202280.5881.0580.1480.8879.7518,446,570
21 Sept 202278.4881.7678.4881.3280.18146,995,016
20 Sept 202280.9882.0878.4679.5878.4738,397,508
16 Sept 202281.2081.5680.3280.7879.6554,899,607
15 Sept 202282.7682.8281.0081.8280.6816,626,695
14 Sept 202284.8684.9081.7082.4081.2520,817,868
13 Sept 202287.3087.7284.7284.9483.7522,531,987
12 Sept 202287.7287.7685.1087.1485.9222,672,677
09 Sept 202283.1887.3482.9186.9085.6920,124,063
08 Sept 202283.7884.4082.1282.7881.6216,508,278
07 Sept 202281.1685.2880.4283.5482.3758,098,608
06 Sept 202279.8882.0079.3281.9480.8030,901,498
05 Sept 202278.3878.7175.1678.6677.5620,416,143
02 Sept 202276.6078.6076.0478.3877.2933,405,392
01 Sept 202275.1077.8475.1076.5275.4523,104,817
31 Aug 202277.7477.7474.0275.7474.6831,952,848
30 Aug 202282.0682.0675.9676.5675.4973,410,039
26 Aug 202281.9483.5281.4481.9680.8213,479,776
25 Aug 202282.6883.2680.7181.4480.3012,023,719
24 Aug 202283.6684.2081.8282.1080.9527,044,196
23 Aug 202284.8084.8083.6684.3483.1610,636,943
22 Aug 202282.7884.4482.4384.2683.0835,870,809
19 Aug 202281.9482.7280.8882.6881.5333,740,165
18 Aug 202281.7282.5081.4882.0680.919,667,723
17 Aug 202282.8883.1681.5081.7280.5812,794,690
16 Aug 202281.0883.9281.0882.8481.6819,181,273
15 Aug 202279.3881.2879.1980.9679.8314,326,560
12 Aug 202279.0080.9878.6079.6478.5342,292,741
11 Aug 202279.5480.6677.7677.7676.6735,484,887
10 Aug 202284.0284.9678.6879.5278.4136,678,314
09 Aug 202283.4084.7282.3884.1282.9523,532,505
08 Aug 202284.1684.8782.2283.0081.8425,347,868
05 Aug 202285.8286.0282.8883.8082.6317,528,314
04 Aug 202287.5087.7885.5886.0484.8421,375,390
03 Aug 202287.4687.6785.2285.5084.3123,430,134
02 Aug 202289.1491.1388.4889.1487.9018,802,249
01 Aug 202287.7890.1287.7688.8087.5622,765,312
29 Jul 202290.9091.0285.5087.7086.4834,873,284
28 Jul 202293.0693.8887.5388.8487.6025,276,492
27 Jul 202290.6891.1388.8490.9889.7131,986,358
26 Jul 202288.4291.0688.2689.3888.1353,622,832
25 Jul 202286.9888.9986.8088.4487.2191,120,350
22 Jul 202286.7088.1686.5887.1685.9413,069,324
21 Jul 202288.2489.0286.7087.1285.9031,523,567
20 Jul 202288.9290.0487.1687.8286.5967,723,778
19 Jul 202288.2689.2887.3088.5887.3443,366,093
18 Jul 202287.0089.4286.1188.6087.3618,602,527
15 Jul 202285.5488.2085.0087.1285.9018,995,766
14 Jul 202285.5287.7084.8885.5884.3928,478,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...