Centrica plc CNA
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 145,95-1,75 (-%1,18)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |