Centrica plc CNA
LSE · United Kingdom · Utilities
GBp 147.73+0.03 (+0.02%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |