UK markets open in 3 hours 44 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,056.89 -328.98 (-2.01%) CRUDE OIL
85.46 +2.73 (+3.30%) GOLD FUTURES
2,411.50 +13.50 (+0.56%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,599.64 -423.48 (-0.85%)
Centrica plc (CPYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.37 | 6.71 | 6.31 | 6.50 | 6.50 | 11,900 |
| 17 Apr 2024 | 6.52 | 6.61 | 6.40 | 6.53 | 6.53 | 22,300 |
| 16 Apr 2024 | 6.60 | 6.60 | 6.39 | 6.47 | 6.47 | 13,100 |
| 15 Apr 2024 | 6.51 | 6.82 | 6.37 | 6.51 | 6.51 | 28,700 |
| 12 Apr 2024 | 6.60 | 6.72 | 6.44 | 6.64 | 6.64 | 12,800 |
| 11 Apr 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | 16,500 |
| 10 Apr 2024 | 6.35 | 6.40 | 6.19 | 6.40 | 6.40 | 3,400 |
| 09 Apr 2024 | 6.46 | 6.56 | 6.31 | 6.56 | 6.56 | 5,700 |
| 08 Apr 2024 | 6.50 | 6.68 | 6.33 | 6.45 | 6.45 | 12,800 |
| 05 Apr 2024 | 6.30 | 6.34 | 6.27 | 6.34 | 6.34 | 1,600 |
| 04 Apr 2024 | 6.47 | 6.57 | 6.42 | 6.46 | 6.46 | 3,900 |
| 03 Apr 2024 | 6.32 | 6.43 | 6.28 | 6.36 | 6.36 | 3,300 |
| 02 Apr 2024 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | 198,700 |
| 01 Apr 2024 | 6.72 | 6.88 | 6.31 | 6.41 | 6.41 | 10,900 |
| 28 Mar 2024 | 6.63 | 6.65 | 6.29 | 6.64 | 6.64 | 17,100 |
| 27 Mar 2024 | 6.45 | 6.67 | 6.29 | 6.58 | 6.58 | 17,400 |
| 26 Mar 2024 | 6.33 | 6.56 | 6.33 | 6.56 | 6.56 | 23,600 |
| 25 Mar 2024 | 6.37 | 6.48 | 6.37 | 6.46 | 6.46 | 5,600 |
| 22 Mar 2024 | 6.46 | 6.53 | 6.37 | 6.37 | 6.37 | 15,000 |
| 21 Mar 2024 | 6.65 | 6.65 | 6.39 | 6.39 | 6.39 | 3,600 |
| 20 Mar 2024 | 6.59 | 6.59 | 6.43 | 6.59 | 6.59 | 6,600 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.54 | 6.63 | 6.63 | 5,800 |
| 18 Mar 2024 | 6.70 | 6.72 | 6.65 | 6.70 | 6.70 | 6,100 |
| 15 Mar 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | 10,100 |
| 14 Mar 2024 | 6.66 | 6.82 | 6.60 | 6.71 | 6.71 | 26,900 |
| 13 Mar 2024 | 6.66 | 6.68 | 6.44 | 6.64 | 6.64 | 10,800 |
| 12 Mar 2024 | 6.61 | 6.80 | 6.54 | 6.60 | 6.60 | 5,100 |
| 11 Mar 2024 | 6.46 | 6.85 | 6.46 | 6.85 | 6.85 | 11,700 |
| 08 Mar 2024 | 6.88 | 6.93 | 6.85 | 6.90 | 6.90 | 21,100 |
| 07 Mar 2024 | 6.70 | 6.92 | 6.70 | 6.88 | 6.88 | 27,200 |
| 06 Mar 2024 | 6.61 | 6.77 | 6.61 | 6.63 | 6.63 | 8,800 |
| 05 Mar 2024 | 6.23 | 6.60 | 6.23 | 6.53 | 6.53 | 9,800 |
| 04 Mar 2024 | 6.39 | 6.56 | 6.23 | 6.41 | 6.41 | 14,600 |
| 01 Mar 2024 | 6.46 | 6.60 | 6.34 | 6.48 | 6.48 | 15,000 |
| 29 Feb 2024 | 6.51 | 6.51 | 6.40 | 6.46 | 6.46 | 3,900 |
| 28 Feb 2024 | 6.34 | 6.57 | 6.34 | 6.44 | 6.44 | 3,900 |
| 27 Feb 2024 | 6.44 | 6.57 | 6.39 | 6.57 | 6.57 | 9,400 |
| 26 Feb 2024 | 6.48 | 6.54 | 6.41 | 6.42 | 6.42 | 4,600 |
| 23 Feb 2024 | 6.59 | 6.70 | 6.49 | 6.50 | 6.50 | 2,100 |
| 22 Feb 2024 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 6,200 |
| 21 Feb 2024 | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | 16,600 |
| 20 Feb 2024 | 6.93 | 6.97 | 6.76 | 6.97 | 6.97 | 7,800 |
| 16 Feb 2024 | 7.11 | 7.26 | 7.05 | 7.13 | 7.13 | 9,100 |
| 15 Feb 2024 | 7.06 | 7.08 | 6.85 | 6.98 | 6.98 | 11,500 |
| 14 Feb 2024 | 6.90 | 6.90 | 6.87 | 6.89 | 6.89 | 4,100 |
| 13 Feb 2024 | 6.95 | 7.05 | 6.87 | 6.96 | 6.96 | 7,900 |
| 12 Feb 2024 | 6.75 | 7.06 | 6.75 | 6.88 | 6.88 | 3,800 |
| 09 Feb 2024 | 6.60 | 6.97 | 6.60 | 6.97 | 6.97 | 24,100 |
| 08 Feb 2024 | 6.61 | 6.97 | 6.61 | 6.68 | 6.68 | 6,400 |
| 07 Feb 2024 | 7.09 | 7.09 | 6.94 | 6.98 | 6.98 | 27,600 |
| 06 Feb 2024 | 6.85 | 6.92 | 6.61 | 6.76 | 6.76 | 7,700 |
| 05 Feb 2024 | 6.86 | 6.86 | 6.80 | 6.85 | 6.85 | 28,900 |
| 02 Feb 2024 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 16,000 |
| 01 Feb 2024 | 7.09 | 7.18 | 7.01 | 7.04 | 7.04 | 6,000 |
| 31 Jan 2024 | 7.11 | 7.20 | 7.11 | 7.12 | 7.12 | 5,200 |
| 30 Jan 2024 | 7.11 | 7.19 | 7.04 | 7.19 | 7.19 | 4,900 |
| 29 Jan 2024 | 7.20 | 7.25 | 7.11 | 7.11 | 7.11 | 5,000 |
| 26 Jan 2024 | 7.19 | 7.19 | 7.11 | 7.17 | 7.17 | 2,800 |
| 25 Jan 2024 | 7.58 | 7.58 | 7.42 | 7.49 | 7.49 | 3,000 |
| 24 Jan 2024 | 7.32 | 7.54 | 7.32 | 7.46 | 7.46 | 8,700 |
| 23 Jan 2024 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 9,100 |
| 22 Jan 2024 | 7.20 | 7.52 | 7.20 | 7.52 | 7.52 | 30,800 |
| 19 Jan 2024 | 7.25 | 7.28 | 7.19 | 7.27 | 7.27 | 2,900 |
| 18 Jan 2024 | 7.37 | 7.37 | 7.20 | 7.27 | 7.27 | 10,300 |
| 17 Jan 2024 | 7.34 | 7.48 | 7.27 | 7.48 | 7.48 | 3,700 |
| 16 Jan 2024 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | 2,300 |
| 12 Jan 2024 | 7.90 | 7.90 | 7.79 | 7.89 | 7.89 | 5,100 |
| 11 Jan 2024 | 7.94 | 8.08 | 7.81 | 7.81 | 7.81 | 8,800 |
| 10 Jan 2024 | 8.07 | 8.13 | 7.86 | 7.86 | 7.86 | 2,300 |
| 09 Jan 2024 | 7.85 | 8.11 | 7.85 | 8.07 | 8.07 | 27,000 |
| 08 Jan 2024 | 7.96 | 8.13 | 7.94 | 8.12 | 8.12 | 3,500 |
| 05 Jan 2024 | 7.47 | 7.87 | 7.47 | 7.86 | 7.86 | 4,300 |
| 04 Jan 2024 | 7.61 | 7.73 | 7.57 | 7.73 | 7.73 | 3,200 |
| 03 Jan 2024 | 7.49 | 7.56 | 7.38 | 7.52 | 7.52 | 10,100 |
| 02 Jan 2024 | 7.10 | 7.32 | 7.10 | 7.27 | 7.27 | 8,200 |
| 29 Dec 2023 | 7.32 | 7.37 | 7.26 | 7.26 | 7.26 | 2,000 |
| 28 Dec 2023 | 7.34 | 7.35 | 7.25 | 7.26 | 7.26 | 3,300 |
| 27 Dec 2023 | 7.43 | 7.44 | 7.35 | 7.35 | 7.35 | 12,100 |
| 26 Dec 2023 | 7.19 | 7.51 | 7.13 | 7.26 | 7.26 | 9,100 |
| 22 Dec 2023 | 6.93 | 7.44 | 6.93 | 7.30 | 7.30 | 5,500 |
| 21 Dec 2023 | 7.15 | 7.35 | 6.99 | 7.23 | 7.23 | 3,900 |
| 20 Dec 2023 | 6.99 | 7.46 | 6.99 | 7.32 | 7.32 | 8,200 |
| 19 Dec 2023 | 7.45 | 7.45 | 7.33 | 7.39 | 7.39 | 4,700 |
| 18 Dec 2023 | 7.34 | 7.46 | 7.30 | 7.40 | 7.40 | 3,900 |
| 15 Dec 2023 | 7.18 | 7.46 | 7.18 | 7.30 | 7.30 | 9,400 |
| 14 Dec 2023 | 7.35 | 7.48 | 7.25 | 7.48 | 7.48 | 10,900 |
| 13 Dec 2023 | 7.43 | 7.58 | 7.31 | 7.58 | 7.58 | 15,500 |
| 12 Dec 2023 | 7.40 | 7.54 | 7.31 | 7.43 | 7.43 | 12,600 |
| 11 Dec 2023 | 7.38 | 7.38 | 7.31 | 7.35 | 7.35 | 7,800 |
| 08 Dec 2023 | 7.49 | 7.77 | 7.35 | 7.77 | 7.77 | 7,900 |
| 07 Dec 2023 | 7.54 | 7.64 | 7.50 | 7.64 | 7.64 | 5,000 |
| 06 Dec 2023 | 7.61 | 7.76 | 7.58 | 7.58 | 7.58 | 1,200 |
| 05 Dec 2023 | 7.41 | 7.67 | 7.41 | 7.66 | 7.66 | 8,200 |
| 04 Dec 2023 | 7.57 | 7.85 | 7.57 | 7.85 | 7.85 | 3,800 |
| 01 Dec 2023 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 15,500 |
| 30 Nov 2023 | 7.63 | 7.66 | 7.38 | 7.65 | 7.65 | 15,200 |
| 29 Nov 2023 | 7.23 | 7.85 | 7.23 | 7.77 | 7.77 | 5,400 |
| 28 Nov 2023 | 7.69 | 7.83 | 7.53 | 7.68 | 7.68 | 9,200 |
| 27 Nov 2023 | 7.52 | 7.76 | 7.52 | 7.62 | 7.62 | 5,700 |
| 24 Nov 2023 | 7.49 | 7.63 | 7.33 | 7.63 | 7.63 | 4,900 |
| *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.