DIAL Global Virtual Summit - Day 1

Top corporate leaders discuss how they are prioritising actions over words across 10 visible and invisible facets of diversity

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2021	54.90	55.22	53.88	53.96	53.96	13,973,563
21 Sept 2021	53.84	54.66	53.63	53.96	53.96	25,994,514
20 Sept 2021	51.02	53.58	50.02	53.42	53.42	30,131,367
17 Sept 2021	50.64	51.54	50.62	51.08	51.08	28,767,213
16 Sept 2021	51.14	51.54	50.76	50.84	50.84	14,687,308
15 Sept 2021	51.30	51.78	50.94	50.94	50.94	25,870,117
14 Sept 2021	51.18	51.64	50.88	51.20	51.20	24,987,356
13 Sept 2021	49.85	51.36	49.85	51.20	51.20	1,073,989
10 Sept 2021	51.10	51.31	49.70	49.70	49.70	27,851,000
09 Sept 2021	50.80	51.20	50.40	51.10	51.10	10,795,871
08 Sept 2021	52.46	52.46	50.90	51.10	51.10	15,428,193
07 Sept 2021	52.24	52.42	51.98	52.06	52.06	60,016,955
06 Sept 2021	53.18	53.68	52.04	52.04	52.04	14,523,606
03 Sept 2021	51.80	54.06	51.80	53.50	53.50	22,616,899
02 Sept 2021	52.52	52.52	52.02	52.24	52.24	5,360,468
01 Sept 2021	52.00	53.28	51.92	52.16	52.16	19,739,884
31 Aug 2021	51.20	52.00	50.84	51.96	51.96	19,665,229
27 Aug 2021	51.42	51.74	51.06	51.20	51.20	11,242,232
26 Aug 2021	50.50	51.88	50.50	51.42	51.42	6,460,573
25 Aug 2021	51.76	51.88	51.20	51.20	51.20	9,776,348
24 Aug 2021	50.24	51.62	50.24	51.32	51.32	15,091,860
23 Aug 2021	51.20	51.36	50.48	50.82	50.82	17,216,744
20 Aug 2021	50.00	50.78	49.55	50.78	50.78	11,804,509
19 Aug 2021	50.14	50.72	49.37	49.73	49.73	10,314,529
18 Aug 2021	50.50	50.50	49.86	50.40	50.40	14,521,470
17 Aug 2021	50.78	50.96	49.96	50.42	50.42	23,139,676
16 Aug 2021	49.88	51.04	49.79	50.52	50.52	28,059,709
13 Aug 2021	49.96	50.12	49.56	49.93	49.93	8,592,243
12 Aug 2021	49.49	50.68	49.49	49.86	49.86	12,043,096
11 Aug 2021	49.86	50.03	49.24	49.82	49.82	12,044,026
10 Aug 2021	49.95	49.95	48.93	49.29	49.29	8,452,469
09 Aug 2021	48.19	49.78	48.15	49.27	49.27	15,271,673
06 Aug 2021	47.55	49.19	47.47	48.99	48.99	66,309,738
05 Aug 2021	47.69	48.30	47.45	48.00	48.00	16,408,189
04 Aug 2021	47.23	47.65	46.38	47.59	47.59	16,848,617
03 Aug 2021	46.23	47.42	45.73	47.12	47.12	13,046,282
02 Aug 2021	45.57	46.71	45.42	45.95	45.95	18,967,378
30 Jul 2021	46.40	46.96	45.21	45.47	45.47	19,855,467
29 Jul 2021	47.20	47.75	46.48	46.48	46.48	17,932,639
28 Jul 2021	47.87	48.37	47.34	47.45	47.45	15,194,008
27 Jul 2021	47.40	48.40	47.14	48.02	48.02	19,761,493
26 Jul 2021	48.20	48.35	47.12	47.74	47.74	31,116,700
23 Jul 2021	50.02	50.02	47.94	48.04	48.04	28,988,758
22 Jul 2021	50.92	50.92	48.64	49.30	49.30	28,285,622
21 Jul 2021	50.48	51.14	49.61	50.72	50.72	13,767,666
20 Jul 2021	49.36	50.36	49.02	49.39	49.39	16,662,940
19 Jul 2021	51.20	51.20	48.28	49.31	49.31	27,148,944
16 Jul 2021	51.34	51.54	50.96	51.20	51.20	10,830,769
15 Jul 2021	52.08	52.08	51.02	51.08	51.08	15,974,584
14 Jul 2021	52.00	52.28	51.72	52.02	52.02	6,554,099
13 Jul 2021	0.53	0.53	0.52	0.52	0.52	7,938,766
12 Jul 2021	52.38	52.48	51.70	52.44	52.44	18,861,858
09 Jul 2021	52.90	52.90	52.16	52.38	52.38	8,448,409
08 Jul 2021	52.30	52.42	51.56	52.12	52.12	10,494,225
07 Jul 2021	52.58	52.80	52.28	52.38	52.38	31,339,054
06 Jul 2021	52.76	52.94	52.22	52.30	52.30	10,592,893
05 Jul 2021	52.70	53.00	52.54	52.88	52.88	6,326,023
02 Jul 2021	52.56	52.99	52.40	52.46	52.46	8,078,199
01 Jul 2021	51.52	52.58	51.46	52.58	52.58	15,438,073
30 Jun 2021	53.18	53.18	51.38	51.46	51.46	14,164,784
29 Jun 2021	51.72	52.86	51.56	52.80	52.80	13,070,280
28 Jun 2021	-	-	-	-	-	-
25 Jun 2021	-	-	-	-	-	-
24 Jun 2021	-	-	-	-	-	-
23 Jun 2021	-	-	-	-	-	-
22 Jun 2021	-	-	-	-	-	-
21 Jun 2021	50.50	51.46	50.22	51.46	51.46	20,628,282
18 Jun 2021	51.72	51.76	50.80	51.12	51.12	45,289,212
17 Jun 2021	51.72	52.20	51.46	51.58	51.58	51,053,492
16 Jun 2021	52.12	52.44	51.66	52.16	52.16	13,907,969
15 Jun 2021	52.72	53.16	51.84	52.24	52.24	17,776,703
14 Jun 2021	52.50	53.06	52.24	52.76	52.76	10,034,291
11 Jun 2021	51.88	52.44	51.46	52.24	52.24	9,014,182
10 Jun 2021	52.30	52.50	51.75	52.06	52.06	12,155,349
09 Jun 2021	52.40	52.62	51.73	52.20	52.20	12,403,546
08 Jun 2021	53.52	53.52	51.76	52.38	52.38	20,988,542
07 Jun 2021	53.46	53.84	52.86	53.42	53.42	8,308,587
04 Jun 2021	54.68	54.98	53.48	53.58	53.58	51,224,642
03 Jun 2021	53.86	54.98	53.86	54.66	54.66	12,896,281
02 Jun 2021	54.94	55.44	53.70	53.94	53.94	12,800,358
01 Jun 2021	54.36	55.20	53.50	54.96	54.96	15,610,375
28 May 2021	55.10	55.32	54.62	54.66	54.66	11,316,032
27 May 2021	54.40	55.22	53.80	54.86	54.86	29,024,209
26 May 2021	53.76	54.66	53.46	54.58	54.58	14,472,118
25 May 2021	53.40	54.22	53.24	53.50	53.50	16,513,222
24 May 2021	52.24	53.32	52.06	53.32	53.32	10,652,062
21 May 2021	53.46	53.46	51.29	52.50	52.50	19,200,111
20 May 2021	52.12	52.86	51.74	52.32	52.32	68,152,381
19 May 2021	53.08	53.92	52.54	53.10	53.10	13,378,673
18 May 2021	55.00	55.00	53.48	53.60	53.60	10,594,257
17 May 2021	53.80	55.34	53.80	53.90	53.90	13,457,036
14 May 2021	54.28	54.78	53.96	54.54	54.54	9,600,922
13 May 2021	54.38	54.42	53.42	54.02	54.02	13,157,169
12 May 2021	54.70	55.30	54.40	55.04	55.04	20,732,804
11 May 2021	56.00	56.44	54.70	54.70	54.70	17,963,332
10 May 2021	56.50	58.42	56.38	56.72	56.72	17,900,475
07 May 2021	57.34	57.92	56.36	57.86	57.86	14,871,527
06 May 2021	56.38	57.56	56.05	56.94	56.94	23,448,069
05 May 2021	57.16	57.22	55.74	56.12	56.12	13,106,578
04 May 2021	56.88	57.64	56.42	56.70	56.70	15,221,319
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,079.04+98.06(+1.40%)

FTSE 25023,825.76+214.37(+0.91%)

AIM1,269.83+9.70(+0.77%)

GBP/EUR1.1636-0.0011(-0.09%)

GBP/USD1.3659-0.0005(-0.0369%)

BTC-GBP32,565.74-2,671.21(-7.58%)

DIAL Global Virtual Summit - Day 1

Centrica plc (CNA.L)

FTSE 100
7,079.04
+98.06(+1.40%)

FTSE 250
23,825.76
+214.37(+0.91%)

AIM
1,269.83
+9.70(+0.77%)

GBP/EUR
1.1636
-0.0011(-0.09%)

GBP/USD
1.3659
-0.0005(-0.0369%)

BTC-GBP
32,565.74
-2,671.21(-7.58%)