Centrica plc (CNAL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 127.80 | 131.00 | 126.90 | 129.07 | 129.07 | 3,980,880 |
| 02 May 2024 | 127.80 | 129.55 | 127.35 | 127.75 | 127.75 | 2,888,046 |
| 01 May 2024 | 127.70 | 129.90 | 127.28 | 128.30 | 128.30 | 1,681,484 |
| 30 Apr 2024 | 130.95 | 131.50 | 127.60 | 128.75 | 128.75 | 4,168,004 |
| 29 Apr 2024 | 134.20 | 135.25 | 130.60 | 131.55 | 131.55 | 3,403,009 |
| 26 Apr 2024 | 132.45 | 135.20 | 132.15 | 134.00 | 134.00 | 3,002,778 |
| 25 Apr 2024 | 131.35 | 131.80 | 129.85 | 131.30 | 131.30 | 4,405,201 |
| 24 Apr 2024 | 132.90 | 133.75 | 130.95 | 131.50 | 131.50 | 4,168,011 |
| 23 Apr 2024 | 132.70 | 133.60 | 131.40 | 132.50 | 132.50 | 2,882,888 |
| 22 Apr 2024 | 132.50 | 132.80 | 130.25 | 131.95 | 131.95 | 4,705,381 |
| 19 Apr 2024 | 130.60 | 132.05 | 128.65 | 131.35 | 131.35 | 3,226,432 |
| 18 Apr 2024 | 131.95 | 132.60 | 130.57 | 131.30 | 131.30 | 2,844,842 |
| 17 Apr 2024 | 130.55 | 131.75 | 129.95 | 131.35 | 131.35 | 3,049,408 |
| 16 Apr 2024 | 129.80 | 132.90 | 128.95 | 131.45 | 131.45 | 3,891,450 |
| 15 Apr 2024 | 133.45 | 133.80 | 130.40 | 130.80 | 130.80 | 3,148,358 |
| 12 Apr 2024 | 130.90 | 133.75 | 130.90 | 132.55 | 132.55 | 3,838,925 |
| 11 Apr 2024 | 126.15 | 131.75 | 126.05 | 130.05 | 130.05 | 8,083,369 |
| 10 Apr 2024 | 127.10 | 128.40 | 124.70 | 126.18 | 126.18 | 2,251,880 |
| 09 Apr 2024 | 125.30 | 126.95 | 124.65 | 126.30 | 126.30 | 3,110,023 |
| 08 Apr 2024 | 124.65 | 127.57 | 123.85 | 126.55 | 126.55 | 2,470,474 |
| 05 Apr 2024 | 125.63 | 127.65 | 123.85 | 123.95 | 123.95 | 3,686,023 |
| 04 Apr 2024 | 126.40 | 127.40 | 124.85 | 127.10 | 127.10 | 3,161,114 |
| 03 Apr 2024 | 126.85 | 127.30 | 124.00 | 125.30 | 125.30 | 3,726,480 |
| 02 Apr 2024 | 128.45 | 130.25 | 127.00 | 127.20 | 127.20 | 4,399,354 |
| 28 Mar 2024 | 129.25 | 129.35 | 127.25 | 128.50 | 128.50 | 2,523,426 |
| 27 Mar 2024 | 127.40 | 129.80 | 126.30 | 129.30 | 129.30 | 2,584,644 |
| 26 Mar 2024 | 126.50 | 127.45 | 125.90 | 126.75 | 126.75 | 4,139,602 |
| 25 Mar 2024 | 127.05 | 127.28 | 125.20 | 126.85 | 126.85 | 2,377,772 |
| 22 Mar 2024 | 125.40 | 127.45 | 124.90 | 126.65 | 126.65 | 6,575,855 |
| 21 Mar 2024 | 128.20 | 128.40 | 124.60 | 124.88 | 124.88 | 6,958,480 |
| 20 Mar 2024 | 127.70 | 127.85 | 126.55 | 126.90 | 126.90 | 3,338,496 |
| 19 Mar 2024 | 128.93 | 130.30 | 126.50 | 128.05 | 128.05 | 4,771,386 |
| 18 Mar 2024 | 130.85 | 132.65 | 129.25 | 130.00 | 130.00 | 4,260,139 |
| 15 Mar 2024 | 129.85 | 133.25 | 129.85 | 132.10 | 132.10 | 2,813,846 |
| 14 Mar 2024 | 128.70 | 130.65 | 128.50 | 129.95 | 129.95 | 2,874,413 |
| 13 Mar 2024 | 128.50 | 129.85 | 126.80 | 128.18 | 128.18 | 4,102,743 |
| 12 Mar 2024 | 131.00 | 131.00 | 128.00 | 128.25 | 128.25 | 4,107,037 |
| 11 Mar 2024 | 131.85 | 133.50 | 129.35 | 130.43 | 130.43 | 4,846,053 |
| 08 Mar 2024 | 132.50 | 133.10 | 130.15 | 132.65 | 132.65 | 7,092,753 |
| 07 Mar 2024 | 130.40 | 133.60 | 129.50 | 133.00 | 133.00 | 4,549,940 |
| 06 Mar 2024 | 128.85 | 132.88 | 128.35 | 129.80 | 129.80 | 5,950,948 |
| 05 Mar 2024 | 124.95 | 127.30 | 123.75 | 127.20 | 127.20 | 7,806,646 |
| 04 Mar 2024 | 126.45 | 127.45 | 123.85 | 125.85 | 125.85 | 4,174,212 |
| 01 Mar 2024 | 126.95 | 129.20 | 126.20 | 126.70 | 126.70 | 4,636,355 |
| 29 Feb 2024 | 126.50 | 128.25 | 124.50 | 125.80 | 125.80 | 4,978,838 |
| 28 Feb 2024 | 126.15 | 128.00 | 124.20 | 126.10 | 126.10 | 3,067,161 |
| 27 Feb 2024 | 124.20 | 126.05 | 123.35 | 125.30 | 125.30 | 5,135,998 |
| 26 Feb 2024 | 127.25 | 127.80 | 123.97 | 124.65 | 124.65 | 4,271,227 |
| 23 Feb 2024 | 129.20 | 129.20 | 125.30 | 127.40 | 127.40 | 2,804,235 |
| 22 Feb 2024 | 129.55 | 131.35 | 128.75 | 128.80 | 128.80 | 3,706,160 |
| 21 Feb 2024 | 133.05 | 133.75 | 129.30 | 129.75 | 129.75 | 4,395,078 |
| 20 Feb 2024 | 129.80 | 134.50 | 128.75 | 133.35 | 133.35 | 4,487,906 |
| 19 Feb 2024 | 138.65 | 138.70 | 130.57 | 130.65 | 130.65 | 4,668,259 |
| 16 Feb 2024 | 136.10 | 141.95 | 136.00 | 139.30 | 139.30 | 5,608,959 |
| 15 Feb 2024 | 139.70 | 143.75 | 136.15 | 136.30 | 136.30 | 9,972,112 |
| 14 Feb 2024 | 135.55 | 138.30 | 133.75 | 134.07 | 134.07 | 5,984,494 |
| 13 Feb 2024 | 134.45 | 137.70 | 133.85 | 135.15 | 135.15 | 5,250,668 |
| 12 Feb 2024 | 133.70 | 135.35 | 133.05 | 134.90 | 134.90 | 2,706,970 |
| 09 Feb 2024 | 132.15 | 133.85 | 131.60 | 133.20 | 133.20 | 2,822,617 |
| 08 Feb 2024 | 134.45 | 134.65 | 132.85 | 133.40 | 133.40 | 2,682,524 |
| 07 Feb 2024 | 132.73 | 135.10 | 132.73 | 134.90 | 134.90 | 2,565,043 |
| 06 Feb 2024 | 133.85 | 135.40 | 133.10 | 134.25 | 134.25 | 3,330,694 |
| 05 Feb 2024 | 134.70 | 136.00 | 132.55 | 133.45 | 133.45 | 2,548,413 |
| 02 Feb 2024 | 137.40 | 137.90 | 133.80 | 134.40 | 134.40 | 4,262,962 |
| 01 Feb 2024 | 138.40 | 139.55 | 135.75 | 136.20 | 136.20 | 3,951,072 |
| 31 Jan 2024 | 137.25 | 138.95 | 136.95 | 138.60 | 138.60 | 1,988,961 |
| 30 Jan 2024 | 138.15 | 140.40 | 136.80 | 137.57 | 137.57 | 3,485,306 |
| 29 Jan 2024 | 137.20 | 139.65 | 136.75 | 138.50 | 138.50 | 3,430,602 |
| 26 Jan 2024 | 143.90 | 144.85 | 136.70 | 137.55 | 137.55 | 6,617,906 |
| 25 Jan 2024 | 143.75 | 145.40 | 143.25 | 144.40 | 144.40 | 2,163,102 |
| 24 Jan 2024 | 141.15 | 145.15 | 141.15 | 145.05 | 145.05 | 2,080,729 |
| 23 Jan 2024 | 143.80 | 144.57 | 140.75 | 140.90 | 140.90 | 4,377,728 |
| 22 Jan 2024 | 142.30 | 144.50 | 140.70 | 143.20 | 143.20 | 4,166,277 |
| 19 Jan 2024 | 139.95 | 142.25 | 139.02 | 141.90 | 141.90 | 3,728,147 |
| 18 Jan 2024 | 141.90 | 142.30 | 139.40 | 140.25 | 140.25 | 5,794,877 |
| 17 Jan 2024 | 145.48 | 145.48 | 141.63 | 143.05 | 143.05 | 5,609,977 |
| 16 Jan 2024 | 149.98 | 150.00 | 146.30 | 146.40 | 146.40 | 2,186,829 |
| 15 Jan 2024 | 151.25 | 152.32 | 149.75 | 150.20 | 150.20 | 1,999,639 |
| 12 Jan 2024 | 153.30 | 153.30 | 149.15 | 150.45 | 150.45 | 3,745,291 |
| 11 Jan 2024 | 154.75 | 156.45 | 152.45 | 152.55 | 152.55 | 3,265,312 |
| 10 Jan 2024 | 157.00 | 157.50 | 154.35 | 154.50 | 154.50 | 2,452,799 |
| 09 Jan 2024 | 155.40 | 157.55 | 154.80 | 156.95 | 156.95 | 5,000,786 |
| 08 Jan 2024 | 151.00 | 155.60 | 151.00 | 155.50 | 155.50 | 2,113,011 |
| 05 Jan 2024 | 146.80 | 151.80 | 146.40 | 151.80 | 151.80 | 2,900,821 |
| 04 Jan 2024 | 146.65 | 147.30 | 144.07 | 147.05 | 147.05 | 2,164,099 |
| 03 Jan 2024 | 141.60 | 144.80 | 141.60 | 144.70 | 144.70 | 3,265,217 |
| 02 Jan 2024 | 140.40 | 142.25 | 140.35 | 141.05 | 141.05 | 2,418,782 |
| 29 Dec 2023 | 141.10 | 141.60 | 140.20 | 140.60 | 140.60 | 767,123 |
| 28 Dec 2023 | 141.70 | 142.30 | 141.02 | 141.10 | 141.10 | 1,489,527 |
| 27 Dec 2023 | 141.20 | 143.10 | 140.20 | 142.50 | 142.50 | 1,605,104 |
| 22 Dec 2023 | 142.85 | 143.25 | 141.65 | 142.07 | 142.07 | 766,063 |
| 21 Dec 2023 | 142.48 | 143.40 | 141.13 | 142.60 | 142.60 | 2,948,487 |
| 20 Dec 2023 | 141.95 | 143.10 | 139.35 | 142.95 | 142.95 | 4,262,160 |
| 19 Dec 2023 | 142.00 | 142.70 | 140.40 | 141.85 | 141.85 | 3,133,447 |
| 18 Dec 2023 | 139.20 | 142.85 | 137.50 | 142.50 | 142.50 | 3,578,488 |
| 15 Dec 2023 | 142.35 | 144.25 | 140.25 | 141.60 | 141.60 | 4,084,990 |
| 14 Dec 2023 | 146.35 | 147.30 | 142.50 | 144.00 | 144.00 | 6,056,510 |
| 13 Dec 2023 | 144.70 | 146.75 | 142.55 | 145.70 | 145.70 | 3,879,463 |
| 12 Dec 2023 | 143.68 | 146.35 | 143.30 | 144.95 | 144.95 | 2,941,419 |
| 11 Dec 2023 | 149.55 | 149.70 | 143.10 | 144.05 | 144.05 | 5,099,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.