Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.10	2.10	2.10	2.10	2.10	-3.14%	4,317
Feb 19, 2026	2.23	2.23	2.12	2.17	2.17	-4.03%	2,110
Feb 18, 2026	2.24	2.26	2.24	2.26	2.26	2.92%	2,790
Feb 17, 2026	2.19	2.19	2.19	2.19	2.19	-0.32%	-
Feb 16, 2026	2.20	2.20	2.20	2.20	2.20	-0.14%	-
Feb 13, 2026	2.20	2.20	2.20	2.20	2.20	-2.09%	-
Feb 12, 2026	2.25	2.25	2.25	2.25	2.25	-1.10%	-
Feb 11, 2026	2.20	2.27	2.20	2.27	2.27	3.32%	5,000
Feb 10, 2026	2.16	2.20	2.16	2.20	2.20	0.14%	10
Feb 9, 2026	2.20	2.20	2.20	2.20	2.20	1.76%	-
Feb 6, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	-
Feb 5, 2026	2.20	2.24	2.20	2.20	2.20	-0.27%	5,500
Feb 4, 2026	2.21	2.21	2.21	2.21	2.21	-1.96%	-
Feb 3, 2026	2.22	2.25	2.22	2.25	2.25	2.27%	500
Feb 2, 2026	2.20	2.20	2.20	2.20	2.20	-2.14%	-
Jan 30, 2026	2.19	2.25	2.19	2.25	2.25	2.32%	31,000
Jan 29, 2026	2.20	2.20	2.20	2.20	2.20	2.09%	-
Jan 28, 2026	2.15	2.15	2.15	2.15	2.15	-1.69%	-
Jan 27, 2026	2.15	2.19	2.15	2.19	2.19	1.02%	1,363
Jan 26, 2026	2.09	2.18	2.09	2.17	2.17	4.69%	15,200
Jan 23, 2026	2.07	2.07	2.07	2.07	2.07	-1.52%	-
Jan 22, 2026	2.10	2.10	2.10	2.10	2.10	2.39%	-
Jan 21, 2026	2.05	2.05	2.05	2.05	2.05	-0.34%	-
Jan 20, 2026	2.06	2.06	2.06	2.06	2.06	6.90%	-
Jan 19, 2026	1.93	1.93	1.93	1.93	1.93	-7.18%	-
Jan 16, 2026	2.08	2.08	2.08	2.08	2.08	0.05%	-
Jan 15, 2026	2.04	2.08	2.04	2.08	2.08	1.82%	5,000
Jan 14, 2026	2.04	2.04	2.04	2.04	2.04	-2.77%	-
Jan 13, 2026	2.10	2.10	2.10	2.10	2.10	1.60%	-
Jan 12, 2026	2.06	2.06	2.06	2.06	2.06	-1.53%	-
Jan 9, 2026	2.03	2.10	2.03	2.10	2.10	3.71%	2,400
Jan 8, 2026	2.02	2.02	2.02	2.02	2.02	-0.20%	-
Jan 7, 2026	2.02	2.02	2.02	2.02	2.02	2.12%	-
Jan 6, 2026	1.98	1.98	1.98	1.98	1.98	0.10%	-
Jan 5, 2026	1.98	1.98	1.98	1.98	1.98	2.06%	-
Jan 2, 2026	1.94	1.94	1.94	1.94	1.94	1.25%	-
Dec 30, 2025	1.92	1.92	1.92	1.92	1.92	3.18%	-
Dec 29, 2025	1.86	1.86	1.86	1.86	1.86	-2.93%	-
Dec 23, 2025	1.92	1.92	1.91	1.91	1.91	-0.31%	5,500
Dec 22, 2025	1.92	1.92	1.92	1.92	1.92	1.16%	-
Dec 19, 2025	1.90	1.90	1.90	1.90	1.90	0.85%	-
Dec 18, 2025	1.88	1.88	1.88	1.88	1.88	0.32%	-
Dec 17, 2025	1.88	1.88	1.88	1.88	1.87	-1.83%	-
Dec 16, 2025	1.89	1.91	1.89	1.91	1.91	0.74%	100
Dec 15, 2025	1.88	1.90	1.88	1.90	1.90	-1.15%	180
Dec 12, 2025	1.91	1.92	1.87	1.92	1.92	1.00%	2,700
Dec 11, 2025	1.90	1.90	1.90	1.90	1.90	-0.05%	-
Dec 10, 2025	1.90	1.90	1.90	1.90	1.90	-0.73%	-
Dec 9, 2025	1.91	1.91	1.91	1.91	1.91	-0.88%	-
Dec 8, 2025	1.93	1.93	1.93	1.93	1.93	-1.33%	-