Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	103.90	104.30	102.30	103.05	103.05	24,540,994
23 Mar 2023	103.00	105.65	102.70	104.75	104.75	22,398,834
22 Mar 2023	101.60	103.80	101.35	103.20	103.20	17,299,297
21 Mar 2023	99.88	103.25	99.88	101.80	101.80	33,056,271
20 Mar 2023	99.84	100.75	98.16	99.80	99.80	25,825,472
17 Mar 2023	103.50	104.77	99.83	101.20	101.20	82,450,187
16 Mar 2023	103.50	105.70	101.85	103.70	103.70	28,502,019
15 Mar 2023	107.70	108.10	102.80	102.95	102.95	39,376,212
14 Mar 2023	103.85	108.05	103.40	107.50	107.50	26,028,311
13 Mar 2023	106.50	107.05	102.95	103.95	103.95	33,787,551
10 Mar 2023	107.20	107.85	105.06	106.50	106.50	33,955,460
09 Mar 2023	105.10	107.01	103.90	106.20	106.20	146,475,481
08 Mar 2023	104.90	106.14	103.35	105.15	105.15	35,403,203
07 Mar 2023	104.95	106.80	104.30	105.10	105.10	14,655,199
06 Mar 2023	104.60	105.75	104.29	104.65	104.65	46,055,475
03 Mar 2023	104.45	104.85	103.65	104.35	104.35	20,636,878
02 Mar 2023	103.50	105.05	103.35	104.20	104.20	37,062,734
01 Mar 2023	104.75	105.50	103.55	103.65	103.65	106,774,241
28 Feb 2023	104.10	107.20	104.05	105.15	105.15	27,406,146
27 Feb 2023	104.00	105.05	103.89	104.30	104.30	14,587,692
24 Feb 2023	102.60	104.43	101.55	103.85	103.85	38,219,038
23 Feb 2023	102.85	103.47	102.00	102.50	102.50	37,967,887
22 Feb 2023	103.15	104.01	102.25	102.85	102.85	18,539,991
21 Feb 2023	103.45	105.45	103.05	103.50	103.50	24,434,185
20 Feb 2023	105.45	106.10	102.15	103.85	103.85	28,546,348
17 Feb 2023	104.10	106.15	102.60	105.05	105.05	42,014,723
16 Feb 2023	102.90	105.00	101.76	104.20	104.20	62,669,399
15 Feb 2023	98.72	99.20	97.72	98.56	98.56	31,887,463
14 Feb 2023	98.26	100.75	97.72	97.72	97.72	37,613,535
13 Feb 2023	98.72	100.25	97.49	97.94	97.94	34,217,275
10 Feb 2023	97.54	98.82	97.54	98.14	98.14	38,916,001
09 Feb 2023	96.86	97.72	96.83	97.42	97.42	62,978,910
08 Feb 2023	96.32	97.71	96.18	96.66	96.66	17,837,136
07 Feb 2023	97.18	97.82	95.66	96.28	96.28	20,573,703
06 Feb 2023	95.10	96.96	93.74	96.96	96.96	21,941,210
03 Feb 2023	98.00	98.32	93.78	95.26	95.26	38,050,713
02 Feb 2023	101.15	101.25	96.06	98.18	98.18	36,850,189
01 Feb 2023	101.00	102.10	100.90	101.35	101.35	19,544,974
31 Jan 2023	100.45	101.39	100.10	100.75	100.75	35,216,092
30 Jan 2023	99.36	100.95	98.34	100.45	100.45	61,303,535
27 Jan 2023	98.94	100.05	98.44	99.72	99.72	35,069,438
26 Jan 2023	99.40	99.46	97.42	98.60	98.60	43,316,537
25 Jan 2023	98.54	99.28	97.00	99.00	99.00	25,548,262
24 Jan 2023	98.84	99.40	98.15	98.44	98.44	22,162,104
23 Jan 2023	99.10	99.44	97.62	98.72	98.72	16,599,908
20 Jan 2023	97.74	98.68	96.82	98.68	98.68	62,971,159
19 Jan 2023	97.42	98.12	96.40	97.56	97.56	78,548,981
18 Jan 2023	97.78	99.54	97.08	97.86	97.86	27,491,590
17 Jan 2023	96.84	97.92	96.52	97.22	97.22	31,029,456
16 Jan 2023	97.34	97.84	95.76	96.48	96.48	14,349,548
13 Jan 2023	95.00	98.58	95.00	96.80	96.80	28,718,744
12 Jan 2023	96.06	97.96	95.04	95.28	95.28	37,975,870
11 Jan 2023	90.94	93.44	90.68	91.80	91.80	58,784,182
10 Jan 2023	91.30	91.96	89.74	90.62	90.62	217,657,498
09 Jan 2023	92.38	93.14	89.85	90.46	90.46	20,209,184
06 Jan 2023	89.94	93.58	88.84	92.50	92.50	35,119,071
05 Jan 2023	88.70	91.94	88.48	90.60	90.60	62,818,737
04 Jan 2023	92.22	92.42	82.54	89.60	89.60	65,440,485
03 Jan 2023	96.98	97.36	91.78	91.94	91.94	54,602,056
30 Dec 2022	96.54	96.87	96.10	96.52	96.52	4,824,629
29 Dec 2022	96.80	96.92	96.16	96.50	96.50	7,551,588
28 Dec 2022	96.52	97.74	96.44	97.04	97.04	19,481,424
23 Dec 2022	95.04	96.72	94.56	96.72	96.72	7,077,915
22 Dec 2022	96.12	96.79	95.00	95.24	95.24	13,040,390
21 Dec 2022	94.50	96.28	94.50	95.88	95.88	14,209,778
20 Dec 2022	92.32	95.62	90.78	94.38	94.38	17,403,910
19 Dec 2022	90.92	92.74	90.67	91.98	91.98	9,680,947
16 Dec 2022	92.34	92.90	90.54	90.86	90.86	30,795,357
15 Dec 2022	91.70	92.86	91.26	92.32	92.32	12,908,265
14 Dec 2022	90.74	92.29	90.48	91.98	91.98	14,968,743
13 Dec 2022	91.54	92.18	90.10	90.52	90.52	17,815,853
12 Dec 2022	91.98	93.96	91.98	92.22	92.22	17,294,298
09 Dec 2022	92.48	93.46	91.44	92.24	92.24	17,434,641
08 Dec 2022	93.18	93.70	92.02	92.52	92.52	14,242,321
07 Dec 2022	94.66	94.88	92.24	92.92	92.92	17,687,715
06 Dec 2022	95.16	95.52	94.48	94.72	94.72	22,024,970
05 Dec 2022	94.98	96.74	94.66	94.66	94.66	13,540,884
02 Dec 2022	95.06	96.14	94.96	95.00	95.00	12,086,366
01 Dec 2022	96.00	97.08	94.82	95.54	95.54	25,607,495
30 Nov 2022	95.60	95.96	93.33	95.06	95.06	25,847,838
29 Nov 2022	94.56	95.32	93.86	94.82	94.82	34,022,892
28 Nov 2022	93.74	95.38	92.68	94.82	94.82	20,669,333
25 Nov 2022	95.62	96.60	93.94	93.94	93.94	20,782,870
24 Nov 2022	96.00	96.56	95.06	95.82	95.82	21,313,038
23 Nov 2022	95.00	96.56	94.38	94.66	94.66	21,945,155
22 Nov 2022	94.12	95.80	93.48	94.88	94.88	20,606,165
21 Nov 2022	93.12	95.28	92.88	93.76	93.76	15,507,116
18 Nov 2022	92.84	96.29	92.34	93.00	93.00	36,461,030
17 Nov 2022	87.16	93.50	85.46	91.70	91.70	53,236,615
16 Nov 2022	86.26	87.86	85.42	86.98	86.98	27,441,291
15 Nov 2022	85.12	88.18	83.74	86.28	86.28	27,436,298
14 Nov 2022	82.80	84.34	81.30	83.46	83.46	15,815,414
11 Nov 2022	83.30	85.96	81.36	82.30	82.30	20,170,404
10 Nov 2022	80.98	85.40	79.49	83.30	83.30	40,940,763
09 Nov 2022	76.70	77.71	75.76	77.58	77.58	14,005,914
08 Nov 2022	76.76	78.84	76.44	76.94	76.94	43,179,593
07 Nov 2022	79.86	80.72	76.62	76.62	76.62	67,797,659
04 Nov 2022	80.38	80.80	78.84	79.92	79.92	59,757,501
03 Nov 2022	78.26	79.94	77.97	79.70	79.70	15,761,004
02 Nov 2022	78.42	80.10	78.04	78.74	78.74	25,519,252
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1355+0.0017(+0.15%)

GBP/USD1.2223-0.0066(-0.5354%)

BTC-GBP22,708.35-425.44(-1.84%)

Luxurious new rental properties to put on your radar

Centrica plc (CNA.L)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1355
+0.0017(+0.15%)

GBP/USD
1.2223
-0.0066(-0.5354%)

BTC-GBP
22,708.35
-425.44(-1.84%)