Centrica plc (FRA:CENB)
Germany · Delayed Price · Currency is EUR 2.248
+0.051 (2.32%)
At close: Jan 30, 2026
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.41% | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.67% | - |
| Dec 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Dec 2, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.03% | 4 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.36% | - |
| Nov 28, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 3.61% | 100 |
| Nov 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.40% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.09% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.25% | - |
| Nov 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -0.11% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.81% | - |
| Nov 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.16% | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.68% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.35% | - |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.63% | 50 |