Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBp 165.50
+0.90 (0.55%)
Aug 1, 2025, 7:06 PM BST
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.20 | 165.95 | 162.80 | 165.50 | 165.50 | 0.55% | 14,180,163 |
| Jul 31, 2025 | 162.05 | 165.00 | 161.35 | 164.60 | 164.60 | 1.89% | 18,799,742 |
| Jul 30, 2025 | 163.50 | 163.95 | 160.45 | 161.55 | 161.55 | -1.04% | 45,137,958 |
| Jul 29, 2025 | 160.35 | 163.95 | 160.35 | 163.25 | 163.25 | 1.62% | 50,754,695 |
| Jul 28, 2025 | 162.80 | 163.13 | 158.40 | 160.65 | 160.65 | -1.29% | 16,991,069 |
| Jul 25, 2025 | 161.25 | 163.85 | 159.65 | 162.75 | 162.75 | 1.37% | 13,177,370 |
| Jul 24, 2025 | 155.65 | 163.55 | 153.20 | 160.55 | 160.55 | 1.13% | 21,182,127 |
| Jul 23, 2025 | 162.95 | 163.65 | 158.45 | 158.75 | 158.75 | -3.26% | 18,908,884 |
| Jul 22, 2025 | 165.70 | 167.35 | 161.45 | 164.10 | 164.10 | 4.76% | 26,184,326 |
| Jul 21, 2025 | 152.95 | 156.65 | 152.80 | 156.65 | 156.65 | 2.19% | 17,182,337 |
| Jul 18, 2025 | 154.75 | 155.00 | 152.45 | 153.30 | 153.30 | -0.52% | 17,183,858 |
| Jul 17, 2025 | 153.40 | 154.70 | 152.70 | 154.10 | 154.10 | 0.59% | 10,994,141 |
| Jul 16, 2025 | 154.85 | 155.85 | 153.10 | 153.20 | 153.20 | -1.19% | 12,839,137 |
| Jul 15, 2025 | 156.10 | 156.45 | 154.55 | 155.05 | 155.05 | -0.67% | 10,233,025 |
| Jul 14, 2025 | 154.95 | 156.40 | 154.40 | 156.10 | 156.10 | 0.81% | 7,477,392 |
| Jul 11, 2025 | 154.90 | 155.55 | 154.10 | 154.85 | 154.85 | 0.13% | 10,509,873 |
| Jul 10, 2025 | 157.55 | 158.10 | 154.65 | 154.65 | 154.65 | -1.59% | 9,386,026 |
| Jul 9, 2025 | 156.85 | 158.76 | 156.50 | 157.15 | 157.15 | 0.48% | 12,316,610 |
| Jul 8, 2025 | 157.20 | 158.40 | 156.15 | 156.40 | 156.40 | -0.92% | 15,936,202 |
| Jul 7, 2025 | 159.80 | 161.02 | 157.70 | 157.85 | 157.85 | -1.16% | 9,720,084 |
| Jul 4, 2025 | 158.65 | 159.85 | 157.60 | 159.70 | 159.70 | 0.88% | 6,954,468 |
| Jul 3, 2025 | 157.55 | 158.75 | 157.35 | 158.30 | 158.30 | -0.03% | 22,243,136 |
| Jul 2, 2025 | 161.05 | 161.90 | 157.65 | 158.35 | 158.35 | -1.46% | 11,006,338 |
| Jul 1, 2025 | 162.25 | 163.00 | 160.41 | 160.70 | 160.70 | -0.53% | 25,062,163 |
| Jun 30, 2025 | 160.50 | 162.45 | 159.40 | 161.55 | 161.55 | -1.19% | 20,803,815 |
| Jun 27, 2025 | 163.50 | 164.80 | 162.40 | 163.50 | 163.50 | 0.18% | 17,856,286 |
| Jun 26, 2025 | 165.60 | 166.00 | 163.20 | 163.20 | 163.20 | -1.12% | 30,092,530 |
| Jun 25, 2025 | 166.10 | 166.25 | 164.85 | 165.05 | 165.05 | -0.48% | 10,292,307 |
| Jun 24, 2025 | 166.00 | 168.30 | 164.15 | 165.85 | 165.85 | -1.34% | 66,719,649 |
| Jun 23, 2025 | 165.05 | 168.90 | 165.05 | 168.10 | 168.10 | 0.99% | 18,843,574 |
| Jun 20, 2025 | 166.50 | 167.80 | 165.45 | 166.45 | 166.45 | -0.21% | 28,127,352 |
| Jun 19, 2025 | 167.20 | 168.25 | 166.60 | 166.80 | 166.80 | 0.27% | 10,478,215 |
| Jun 18, 2025 | 167.15 | 168.09 | 166.35 | 166.35 | 166.35 | -0.39% | 16,557,571 |
| Jun 17, 2025 | 167.30 | 168.00 | 166.30 | 167.00 | 167.00 | -0.65% | 73,321,915 |
| Jun 16, 2025 | 166.10 | 168.90 | 165.90 | 168.10 | 168.10 | 1.27% | 89,565,541 |
| Jun 13, 2025 | 165.75 | 167.60 | 165.30 | 166.00 | 166.00 | 0.45% | 17,819,624 |
| Jun 12, 2025 | 162.95 | 165.30 | 162.95 | 165.25 | 165.25 | 0.92% | 11,557,893 |
| Jun 11, 2025 | 163.05 | 164.85 | 163.05 | 163.75 | 163.75 | 0.24% | 24,888,754 |
| Jun 10, 2025 | 161.40 | 164.70 | 161.30 | 163.35 | 163.35 | 1.65% | 28,305,993 |
| Jun 9, 2025 | 161.25 | 162.00 | 160.05 | 160.70 | 160.70 | - | 21,540,558 |
| Jun 6, 2025 | 160.60 | 161.95 | 160.15 | 160.70 | 160.70 | -0.19% | 15,486,186 |
| Jun 5, 2025 | 161.20 | 163.85 | 160.45 | 161.00 | 161.00 | -0.43% | 19,994,100 |
| Jun 4, 2025 | 165.25 | 165.25 | 161.50 | 161.70 | 161.70 | -1.40% | 38,068,194 |
| Jun 3, 2025 | 158.45 | 164.15 | 158.05 | 164.00 | 164.00 | 4.36% | 29,019,611 |
| Jun 2, 2025 | 158.95 | 160.00 | 156.65 | 157.15 | 157.15 | -0.76% | 18,654,739 |
| May 30, 2025 | 157.80 | 159.40 | 157.15 | 158.35 | 158.35 | 1.15% | 37,830,212 |
| May 29, 2025 | 156.40 | 158.05 | 155.55 | 156.55 | 156.55 | 0.38% | 11,718,080 |
| May 28, 2025 | 156.85 | 157.35 | 155.75 | 155.95 | 155.95 | -0.13% | 19,619,941 |
| May 27, 2025 | 159.15 | 159.25 | 155.30 | 156.15 | 156.15 | -1.54% | 45,731,816 |
| May 23, 2025 | 159.20 | 159.50 | 155.75 | 158.60 | 158.60 | -0.25% | 24,625,954 |