Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBp 174.40
-3.15 (-1.77%)
Nov 7, 2025, 4:36 PM BST
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 177.60 | 178.15 | 173.65 | 174.40 | 174.40 | -1.77% | 32,662,030 |
| Nov 6, 2025 | 177.55 | 177.65 | 175.00 | 177.55 | 177.55 | 0.51% | 15,712,447 |
| Nov 5, 2025 | 176.40 | 177.95 | 175.35 | 176.65 | 176.65 | -0.70% | 17,704,682 |
| Nov 4, 2025 | 179.55 | 179.70 | 177.20 | 177.90 | 177.90 | -1.19% | 21,208,864 |
| Nov 3, 2025 | 179.40 | 180.80 | 178.55 | 180.05 | 180.05 | 0.42% | 41,588,827 |
| Oct 31, 2025 | 180.05 | 180.65 | 178.65 | 179.30 | 179.30 | -0.28% | 11,314,896 |
| Oct 30, 2025 | 177.35 | 180.65 | 175.80 | 179.80 | 179.80 | 1.87% | 44,887,989 |
| Oct 29, 2025 | 176.20 | 178.08 | 174.80 | 176.50 | 176.50 | 0.23% | 17,723,338 |
| Oct 28, 2025 | 176.90 | 177.10 | 174.70 | 176.10 | 176.10 | -0.37% | 14,289,541 |
| Oct 27, 2025 | 177.70 | 178.95 | 175.35 | 176.75 | 176.75 | -1.42% | 16,568,929 |
| Oct 24, 2025 | 178.70 | 179.55 | 177.30 | 179.30 | 179.30 | 0.39% | 17,386,334 |
| Oct 23, 2025 | 175.10 | 179.34 | 174.92 | 178.60 | 178.60 | 2.17% | 17,825,737 |
| Oct 22, 2025 | 174.55 | 176.45 | 174.45 | 174.80 | 174.80 | 0.66% | 28,956,200 |
| Oct 21, 2025 | 172.05 | 174.35 | 172.05 | 173.65 | 173.65 | 1.02% | 17,753,562 |
| Oct 20, 2025 | 174.75 | 176.00 | 171.90 | 171.90 | 171.90 | -1.35% | 15,962,735 |
| Oct 17, 2025 | 175.00 | 175.85 | 172.45 | 174.25 | 174.25 | -0.51% | 13,493,586 |
| Oct 16, 2025 | 172.60 | 175.20 | 172.05 | 175.15 | 175.15 | 2.97% | 14,263,864 |
| Oct 15, 2025 | 172.95 | 173.90 | 170.10 | 170.10 | 170.10 | -1.68% | 20,892,398 |
| Oct 14, 2025 | 170.00 | 173.15 | 169.28 | 173.00 | 173.00 | 1.85% | 13,509,274 |
| Oct 13, 2025 | 169.20 | 169.85 | 168.10 | 169.85 | 169.85 | 0.56% | 52,874,046 |
| Oct 10, 2025 | 170.20 | 170.65 | 168.90 | 168.90 | 168.90 | -0.50% | 13,336,355 |
| Oct 9, 2025 | 170.45 | 170.95 | 169.10 | 169.75 | 169.75 | -0.03% | 9,227,279 |
| Oct 8, 2025 | 169.95 | 170.95 | 168.75 | 169.80 | 169.80 | -0.15% | 11,148,110 |
| Oct 7, 2025 | 170.90 | 173.30 | 170.05 | 170.05 | 170.05 | -0.29% | 14,237,633 |
| Oct 6, 2025 | 169.90 | 171.15 | 168.20 | 170.55 | 170.55 | 0.56% | 8,994,495 |
| Oct 3, 2025 | 169.15 | 170.20 | 168.65 | 169.60 | 169.60 | 0.38% | 8,501,017 |
| Oct 2, 2025 | 170.55 | 170.63 | 167.30 | 168.95 | 168.95 | -1.08% | 17,209,317 |
| Oct 1, 2025 | 166.65 | 170.80 | 166.40 | 170.80 | 170.80 | 2.52% | 20,153,722 |
| Sep 30, 2025 | 165.70 | 166.85 | 164.50 | 166.60 | 166.60 | 0.48% | 17,178,427 |
| Sep 29, 2025 | 167.00 | 167.35 | 165.45 | 165.80 | 165.80 | -0.75% | 11,273,602 |
| Sep 26, 2025 | 165.80 | 168.10 | 165.65 | 167.05 | 167.05 | 0.66% | 22,153,594 |
| Sep 25, 2025 | 166.50 | 167.35 | 164.65 | 165.95 | 165.95 | -0.63% | 11,551,940 |
| Sep 24, 2025 | 168.50 | 169.45 | 166.80 | 167.00 | 167.00 | -0.36% | 35,638,043 |
| Sep 23, 2025 | 168.60 | 169.08 | 166.80 | 167.60 | 167.60 | -0.15% | 34,772,214 |
| Sep 22, 2025 | 169.05 | 169.30 | 167.62 | 167.85 | 167.85 | 0.03% | 24,685,272 |
| Sep 19, 2025 | 167.10 | 168.30 | 166.40 | 167.80 | 167.80 | 0.54% | 49,423,200 |
| Sep 18, 2025 | 167.55 | 168.05 | 164.95 | 166.90 | 166.90 | -1.36% | 45,371,512 |
| Sep 17, 2025 | 168.90 | 170.20 | 166.05 | 169.20 | 167.37 | 3.58% | 28,866,752 |
| Sep 16, 2025 | 167.55 | 168.35 | 162.15 | 163.35 | 161.58 | -2.13% | 15,212,495 |
| Sep 15, 2025 | 163.35 | 167.30 | 161.60 | 166.90 | 165.10 | 4.08% | 44,327,167 |
| Sep 12, 2025 | 158.10 | 162.25 | 158.00 | 160.35 | 158.62 | 2.13% | 13,053,451 |
| Sep 11, 2025 | 157.00 | 157.55 | 155.60 | 157.00 | 155.30 | 0.19% | 17,025,626 |
| Sep 10, 2025 | 154.70 | 157.35 | 154.35 | 156.70 | 155.01 | 1.65% | 15,802,399 |
| Sep 9, 2025 | 155.10 | 155.10 | 153.60 | 154.15 | 152.48 | -0.03% | 9,727,051 |
| Sep 8, 2025 | 155.15 | 155.55 | 154.00 | 154.20 | 152.53 | -0.19% | 10,363,589 |
| Sep 5, 2025 | 154.70 | 155.65 | 153.85 | 154.50 | 152.83 | -0.32% | 10,064,705 |
| Sep 4, 2025 | 155.20 | 156.35 | 154.25 | 155.00 | 153.32 | 0.06% | 10,976,899 |
| Sep 3, 2025 | 155.05 | 156.25 | 154.25 | 154.90 | 153.22 | -0.29% | 12,852,994 |
| Sep 2, 2025 | 159.55 | 159.90 | 155.35 | 155.35 | 153.67 | -2.66% | 15,692,014 |
| Sep 1, 2025 | 161.00 | 162.50 | 159.60 | 159.60 | 157.87 | -0.84% | 6,719,626 |