Centrica plc (LON:CNA)

London flag London · Delayed Price · Currency is GBP · Price in GBp
154.50
-0.50 (-0.32%)
Sep 5, 2025, 7:13 PM BST

Centrica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025154.70155.65153.85154.50154.50-0.32%10,064,705
Sep 4, 2025155.20156.35154.25155.00155.000.06%10,976,899
Sep 3, 2025155.05156.25154.25154.90154.90-0.29%12,852,994
Sep 2, 2025159.55159.90155.35155.35155.35-2.66%15,692,014
Sep 1, 2025161.00162.50159.60159.60159.60-0.84%6,719,626
Aug 29, 2025160.95161.90159.75160.95160.95-0.22%10,978,046
Aug 28, 2025164.20164.30160.70161.30161.30-1.53%8,897,183
Aug 27, 2025164.50166.05162.20163.80163.80-0.61%18,563,393
Aug 26, 2025164.35164.80162.65164.80164.80-0.18%82,676,422
Aug 22, 2025164.50167.70164.50165.10165.10-0.24%6,670,256
Aug 21, 2025165.45165.75163.98165.50165.500.52%9,216,829
Aug 20, 2025162.70165.05161.55164.65164.651.20%7,758,367
Aug 19, 2025163.15164.50162.52162.70162.70-0.09%14,904,960
Aug 18, 2025167.15167.65162.70162.85162.85-2.37%12,883,483
Aug 15, 2025168.45169.45166.80166.80166.80-0.77%17,251,062
Aug 14, 2025162.95168.10162.75168.10168.103.70%17,354,004
Aug 13, 2025163.15164.10161.60162.10162.10-0.34%54,470,989
Aug 12, 2025163.55164.85162.45162.65162.65-0.58%17,426,020
Aug 11, 2025164.00165.25163.45163.60163.60-1.09%11,689,499
Aug 8, 2025166.90167.80165.40165.40165.40-0.87%35,090,676
Aug 7, 2025167.95168.90165.65166.85166.85-0.89%12,587,404
Aug 6, 2025165.15169.65164.40168.35168.352.28%13,640,510
Aug 5, 2025165.95165.95163.00164.60164.60-0.84%16,029,630
Aug 4, 2025165.45166.65164.74166.00166.000.30%10,454,884
Aug 1, 2025164.20165.95162.80165.50165.500.55%16,238,449
Jul 31, 2025162.05165.00161.35164.60164.601.89%18,799,742
Jul 30, 2025163.50163.95160.45161.55161.55-1.04%45,137,958
Jul 29, 2025160.35163.95160.35163.25163.251.62%50,754,695
Jul 28, 2025162.80163.13158.40160.65160.65-1.29%16,991,069
Jul 25, 2025161.25163.85159.65162.75162.751.37%13,177,370
Jul 24, 2025155.65163.55153.20160.55160.551.13%21,182,127
Jul 23, 2025162.95163.65158.45158.75158.75-3.26%18,908,884
Jul 22, 2025165.70167.35161.45164.10164.104.76%26,184,326
Jul 21, 2025152.95156.65152.80156.65156.652.19%17,182,337
Jul 18, 2025154.75155.00152.45153.30153.30-0.52%17,183,858
Jul 17, 2025153.40154.70152.70154.10154.100.59%10,994,141
Jul 16, 2025154.85155.85153.10153.20153.20-1.19%12,839,137
Jul 15, 2025156.10156.45154.55155.05155.05-0.67%10,233,025
Jul 14, 2025154.95156.40154.40156.10156.100.81%7,477,392
Jul 11, 2025154.90155.55154.10154.85154.850.13%10,509,873
Jul 10, 2025157.55158.10154.65154.65154.65-1.59%9,386,026
Jul 9, 2025156.85158.76156.50157.15157.150.48%12,316,610
Jul 8, 2025157.20158.40156.15156.40156.40-0.92%15,936,202
Jul 7, 2025159.80161.02157.70157.85157.85-1.16%9,720,084
Jul 4, 2025158.65159.85157.60159.70159.700.88%6,954,468
Jul 3, 2025157.55158.75157.35158.30158.30-0.03%22,243,136
Jul 2, 2025161.05161.90157.65158.35158.35-1.46%11,006,338
Jul 1, 2025162.25163.00160.41160.70160.70-0.53%25,062,163
Jun 30, 2025160.50162.45159.40161.55161.55-1.19%20,803,815
Jun 27, 2025163.50164.80162.40163.50163.500.18%17,856,286