Centrica plc CNA
LSE · Vereinigtes Königreich · Versorger
GBp 146,08-1,62 (-1,09 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 146,15 | -1,05 % | GBp 146,10 | GBp 147,71 | GBp 144,55 | 2,38M |
| 2026-09-30 | GBp 147,70 | +0,75 % | GBp 147,25 | GBp 149,50 | GBp 147,05 | 13,76M |
| 2026-09-29 | GBp 146,60 | +0,03 % | GBp 146,25 | GBp 146,65 | GBp 144,00 | 20,14M |
| 2026-09-28 | GBp 146,55 | -0,58 % | GBp 150,85 | GBp 152,35 | GBp 146,55 | 8,77M |
| 2026-09-25 | GBp 147,40 | -1,27 % | GBp 148,85 | GBp 149,70 | GBp 147,05 | 10,98M |
| 2026-09-24 | GBp 149,30 | +0,74 % | GBp 148,35 | GBp 150,15 | GBp 147,05 | 18,91M |
| 2026-09-23 | GBp 148,20 | -1,46 % | GBp 150,55 | GBp 150,95 | GBp 147,95 | 10,79M |
| 2026-09-22 | GBp 150,40 | +0,74 % | GBp 150,80 | GBp 151,95 | GBp 148,85 | 23,63M |
| 2026-09-21 | GBp 149,30 | +1,53 % | GBp 147,30 | GBp 149,90 | GBp 146,35 | 57,65M |
| 2026-09-18 | GBp 147,05 | -3,57 % | GBp 152,00 | GBp 152,45 | GBp 147,05 | 53,58M |
| 2026-09-17 | GBp 152,50 | +0,07 % | GBp 152,40 | GBp 153,65 | GBp 150,85 | 17,17M |
| 2026-09-16 | GBp 152,40 | +2,52 % | GBp 148,70 | GBp 153,25 | GBp 148,60 | 10,73M |
| 2026-09-15 | GBp 148,65 | +0,99 % | GBp 147,05 | GBp 148,65 | GBp 145,80 | 28,78M |
| 2026-09-14 | GBp 147,20 | -2,45 % | GBp 151,40 | GBp 152,15 | GBp 147,20 | 21,98M |
| 2026-09-11 | GBp 150,90 | -0,03 % | GBp 150,90 | GBp 152,10 | GBp 149,52 | 8,98M |
| 2026-09-10 | GBp 150,95 | -0,20 % | GBp 151,10 | GBp 153,30 | GBp 149,44 | 9,28M |
| 2026-09-09 | GBp 151,25 | -0,72 % | GBp 152,25 | GBp 155,70 | GBp 151,20 | 9,49M |
| 2026-09-08 | GBp 152,35 | -0,49 % | GBp 153,50 | GBp 153,55 | GBp 151,00 | 9,14M |
| 2026-09-07 | GBp 153,10 | +2,20 % | GBp 149,35 | GBp 153,10 | GBp 149,25 | 7,41M |
| 2026-09-04 | GBp 149,80 | +1,01 % | GBp 148,10 | GBp 150,85 | GBp 147,10 | 12,89M |
| 2026-09-03 | GBp 148,30 | -0,87 % | GBp 149,75 | GBp 150,55 | GBp 146,79 | 12,78M |
| 2026-09-02 | GBp 149,60 | -1,84 % | GBp 152,00 | GBp 153,85 | GBp 148,85 | 27,20M |
| 2026-09-01 | GBp 152,40 | -1,93 % | GBp 161,75 | GBp 162,00 | GBp 151,90 | 16,84M |
| 2026-08-28 | GBp 155,40 | +0,52 % | GBp 155,85 | GBp 156,65 | GBp 154,21 | 24,26M |
| 2026-08-27 | GBp 154,60 | -0,10 % | GBp 154,60 | GBp 155,30 | GBp 152,50 | 9,94M |
| 2026-08-26 | GBp 154,75 | -0,51 % | GBp 156,00 | GBp 156,00 | GBp 153,60 | 13,68M |
| 2026-08-25 | GBp 155,55 | +0,48 % | GBp 155,00 | GBp 155,75 | GBp 153,55 | 16,58M |
| 2026-08-24 | GBp 154,80 | +0,58 % | GBp 153,25 | GBp 154,85 | GBp 152,39 | 13,77M |
| 2026-08-21 | GBp 153,90 | -0,39 % | GBp 154,30 | GBp 155,40 | GBp 153,15 | 12,02M |
| 2026-08-20 | GBp 154,50 | -1,12 % | GBp 154,95 | GBp 155,55 | GBp 153,65 | 8,68M |
| 2026-08-19 | GBp 156,25 | -1,23 % | GBp 158,35 | GBp 159,10 | GBp 156,15 | 10,73M |
| 2026-08-18 | GBp 158,20 | +1,38 % | GBp 157,90 | GBp 159,75 | GBp 156,75 | 13,03M |
| 2026-08-17 | GBp 156,05 | +0,06 % | GBp 156,50 | GBp 157,00 | GBp 155,60 | 9,53M |
| 2026-08-14 | GBp 155,95 | +0,68 % | GBp 155,30 | GBp 157,00 | GBp 153,35 | 8,71M |
| 2026-08-13 | GBp 154,90 | -0,10 % | GBp 155,40 | GBp 155,55 | GBp 153,45 | 18,38M |
| 2026-08-12 | GBp 155,05 | +0,42 % | GBp 154,90 | GBp 156,33 | GBp 154,30 | 8,86M |
| 2026-08-11 | GBp 154,40 | +0,49 % | GBp 154,10 | GBp 155,40 | GBp 153,05 | 9,19M |
| 2026-08-10 | GBp 153,65 | -0,39 % | GBp 154,65 | GBp 154,75 | GBp 152,40 | 8,42M |
| 2026-08-07 | GBp 154,25 | +0,33 % | GBp 154,30 | GBp 154,85 | GBp 152,10 | 18,08M |
| 2026-08-06 | GBp 153,75 | +1,49 % | GBp 152,10 | GBp 154,00 | GBp 152,05 | 9,34M |
| 2026-08-05 | GBp 151,50 | -0,92 % | GBp 152,05 | GBp 155,75 | GBp 151,45 | 11,83M |
| 2026-08-04 | GBp 152,90 | -0,26 % | GBp 153,75 | GBp 155,85 | GBp 151,65 | 13,87M |
| 2026-08-03 | GBp 153,30 | -1,10 % | GBp 154,75 | GBp 154,85 | GBp 152,05 | 15,26M |
| 2026-07-31 | GBp 155,00 | +1,57 % | GBp 152,60 | GBp 156,00 | GBp 152,55 | 15,59M |
| 2026-07-30 | GBp 152,60 | -1,77 % | GBp 154,85 | GBp 156,95 | GBp 152,54 | 19,64M |
| 2026-07-29 | GBp 155,35 | +0,10 % | GBp 155,70 | GBp 157,55 | GBp 154,30 | 25,35M |
| 2026-07-28 | GBp 155,20 | -2,88 % | GBp 160,50 | GBp 161,00 | GBp 154,93 | 31,25M |
| 2026-07-27 | GBp 159,80 | -1,96 % | GBp 163,65 | GBp 163,85 | GBp 159,05 | 42,32M |
| 2026-07-24 | GBp 163,00 | +0,99 % | GBp 160,00 | GBp 163,65 | GBp 157,60 | 21,82M |
| 2026-07-23 | GBp 161,40 | -10,23 % | GBp 173,00 | GBp 175,75 | GBp 160,95 | 46,12M |
| 2026-07-22 | GBp 179,80 | +3,21 % | GBp 174,75 | GBp 179,90 | GBp 173,55 | 42,18M |
| 2026-07-21 | GBp 174,20 | +1,16 % | GBp 171,85 | GBp 174,20 | GBp 171,20 | 11,72M |
| 2026-07-20 | GBp 172,20 | -0,63 % | GBp 173,05 | GBp 174,65 | GBp 171,90 | 43,80M |
| 2026-07-17 | GBp 173,30 | +0,73 % | GBp 173,35 | GBp 175,03 | GBp 172,30 | 9,23M |
| 2026-07-16 | GBp 172,05 | -2,36 % | GBp 175,20 | GBp 175,55 | GBp 170,70 | 9,17M |
| 2026-07-15 | GBp 176,20 | -0,62 % | GBp 174,65 | GBp 179,00 | GBp 174,65 | 27,95M |
| 2026-07-14 | GBp 177,30 | +2,78 % | GBp 172,75 | GBp 177,30 | GBp 172,15 | 20,88M |
| 2026-07-13 | GBp 172,50 | +0,88 % | GBp 172,05 | GBp 173,45 | GBp 170,55 | 6,65M |
| 2026-07-10 | GBp 171,00 | -0,44 % | GBp 171,75 | GBp 172,05 | GBp 170,05 | 8,88M |
| 2026-07-09 | GBp 171,75 | +0,15 % | GBp 170,80 | GBp 172,90 | GBp 169,50 | 9,31M |
| 2026-07-08 | GBp 171,50 | +1,18 % | GBp 169,80 | GBp 172,10 | GBp 169,25 | 12,69M |
| 2026-07-07 | GBp 169,50 | -0,29 % | GBp 169,60 | GBp 171,70 | GBp 168,65 | 11,55M |
| 2026-07-06 | GBp 170,00 | -1,76 % | GBp 173,10 | GBp 173,10 | GBp 169,65 | 6,93M |
| 2026-07-03 | GBp 173,05 | +0,99 % | GBp 172,15 | GBp 173,60 | GBp 171,15 | 5,05M |
| 2026-07-02 | GBp 171,35 | +2,09 % | GBp 168,00 | GBp 171,55 | GBp 167,15 | 9,15M |
| 2026-07-01 | GBp 167,85 | -1,76 % | GBp 171,05 | GBp 171,05 | GBp 166,65 | 15,94M |
| 2026-06-30 | GBp 170,85 | -1,47 % | GBp 173,40 | GBp 174,15 | GBp 170,25 | 15,50M |
| 2026-06-29 | GBp 173,40 | -0,97 % | GBp 175,15 | GBp 176,05 | GBp 173,40 | 9,26M |
| 2026-06-26 | GBp 175,10 | -1,07 % | GBp 177,40 | GBp 178,15 | GBp 175,10 | 11,38M |
| 2026-06-25 | GBp 177,00 | +1,93 % | GBp 173,70 | GBp 179,10 | GBp 169,90 | 45,82M |
| 2026-06-24 | GBp 173,65 | +0,58 % | GBp 172,05 | GBp 173,65 | GBp 169,43 | 15,34M |
| 2026-06-23 | GBp 172,65 | -0,06 % | GBp 172,00 | GBp 173,70 | GBp 169,60 | 23,74M |
| 2026-06-22 | GBp 172,75 | +0,06 % | GBp 173,05 | GBp 174,00 | GBp 171,45 | 15,33M |
| 2026-06-19 | GBp 172,65 | -0,43 % | GBp 174,95 | GBp 175,20 | GBp 171,85 | 62,67M |
| 2026-06-18 | GBp 173,40 | -2,91 % | GBp 177,40 | GBp 178,10 | GBp 173,00 | 17,69M |
| 2026-06-17 | GBp 178,60 | -1,68 % | GBp 180,70 | GBp 180,77 | GBp 177,54 | 13,83M |
| 2026-06-16 | GBp 181,65 | +0,06 % | GBp 182,60 | GBp 183,25 | GBp 179,80 | 26,40M |
| 2026-06-15 | GBp 181,55 | -2,29 % | GBp 187,10 | GBp 187,10 | GBp 181,45 | 15,08M |
| 2026-06-12 | GBp 185,80 | -1,04 % | GBp 188,25 | GBp 189,00 | GBp 183,70 | 33,42M |
| 2026-06-11 | GBp 187,75 | +1,60 % | GBp 184,90 | GBp 189,90 | GBp 184,80 | 13,53M |
| 2026-06-10 | GBp 184,80 | -0,16 % | GBp 186,05 | GBp 186,80 | GBp 184,25 | 12,04M |
| 2026-06-09 | GBp 185,10 | -1,67 % | GBp 188,15 | GBp 188,15 | GBp 183,05 | 12,14M |
| 2026-06-08 | GBp 188,25 | -0,42 % | GBp 189,85 | GBp 191,00 | GBp 186,95 | 32,17M |
| 2026-06-05 | GBp 189,05 | +0,42 % | GBp 189,25 | GBp 191,70 | GBp 188,90 | 11,84M |
| 2026-06-04 | GBp 188,25 | -0,05 % | GBp 187,75 | GBp 189,35 | GBp 186,05 | 7,26M |
| 2026-06-03 | GBp 188,35 | +1,18 % | GBp 186,85 | GBp 189,20 | GBp 186,15 | 48,48M |
| 2026-06-02 | GBp 186,15 | +0,81 % | GBp 185,75 | GBp 187,25 | GBp 184,45 | 29,29M |
| 2026-06-01 | GBp 184,65 | -1,52 % | GBp 189,85 | GBp 190,35 | GBp 184,65 | 14,26M |
| 2026-05-29 | GBp 187,50 | -2,14 % | GBp 191,20 | GBp 191,66 | GBp 186,80 | 38,28M |
| 2026-05-28 | GBp 191,60 | -1,74 % | GBp 195,45 | GBp 196,30 | GBp 191,55 | 15,56M |