Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBX 169.40
+2.00 (1.19%)
At close: Dec 19, 2025
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 167.40 | 170.10 | 167.22 | 169.40 | 169.40 | 1.19% | 35,845,860 |
| Dec 18, 2025 | 166.55 | 167.90 | 165.65 | 167.40 | 167.40 | 0.75% | 30,769,690 |
| Dec 17, 2025 | 166.40 | 168.10 | 165.15 | 166.15 | 166.15 | 0.61% | 10,554,405 |
| Dec 16, 2025 | 168.80 | 169.05 | 164.65 | 165.15 | 165.15 | -1.58% | 14,209,910 |
| Dec 15, 2025 | 166.75 | 168.10 | 166.45 | 167.80 | 167.80 | 1.02% | 9,277,480 |
| Dec 12, 2025 | 167.95 | 168.45 | 164.30 | 166.10 | 166.10 | 0.48% | 20,167,130 |
| Dec 11, 2025 | 167.10 | 167.35 | 165.15 | 165.30 | 165.30 | -1.31% | 19,699,180 |
| Dec 10, 2025 | 167.40 | 169.50 | 166.40 | 167.50 | 167.50 | 0.27% | 37,869,070 |
| Dec 9, 2025 | 168.00 | 168.70 | 167.05 | 167.05 | 167.05 | -0.65% | 14,666,760 |
| Dec 8, 2025 | 169.45 | 170.40 | 167.85 | 168.15 | 168.15 | -0.47% | 16,443,610 |
| Dec 5, 2025 | 169.65 | 171.20 | 168.35 | 168.95 | 168.95 | -1.03% | 10,221,600 |
| Dec 4, 2025 | 170.70 | 171.55 | 169.30 | 170.70 | 170.70 | 0.41% | 22,027,092 |
| Dec 3, 2025 | 168.20 | 170.75 | 166.80 | 170.00 | 170.00 | 0.27% | 16,819,030 |
| Dec 2, 2025 | 169.55 | 170.35 | 167.45 | 169.55 | 169.55 | 0.44% | 12,919,290 |
| Dec 1, 2025 | 171.05 | 171.80 | 168.80 | 168.80 | 168.80 | -1.57% | 20,369,107 |
| Nov 28, 2025 | 171.15 | 171.75 | 169.05 | 171.50 | 171.50 | 0.47% | 13,552,160 |
| Nov 27, 2025 | 166.10 | 171.60 | 166.10 | 170.70 | 170.70 | 2.83% | 13,829,660 |
| Nov 26, 2025 | 163.30 | 166.55 | 161.95 | 166.00 | 166.00 | 1.03% | 50,968,340 |
| Nov 25, 2025 | 163.10 | 164.65 | 161.88 | 164.30 | 164.30 | 0.98% | 18,177,530 |
| Nov 24, 2025 | 163.60 | 163.95 | 161.05 | 162.70 | 162.70 | -0.52% | 66,541,805 |
| Nov 21, 2025 | 163.30 | 164.20 | 161.50 | 163.55 | 163.55 | -0.55% | 18,857,640 |
| Nov 20, 2025 | 166.25 | 166.25 | 164.00 | 164.45 | 164.45 | -0.63% | 18,312,650 |
| Nov 19, 2025 | 167.10 | 167.95 | 165.50 | 165.50 | 165.50 | -0.96% | 14,992,470 |
| Nov 18, 2025 | 163.80 | 167.90 | 163.50 | 167.10 | 167.10 | 0.51% | 42,059,850 |
| Nov 17, 2025 | 168.90 | 169.55 | 166.25 | 166.25 | 166.25 | -1.22% | 49,155,710 |
| Nov 14, 2025 | 170.60 | 171.05 | 167.10 | 168.30 | 168.30 | -1.32% | 28,931,410 |
| Nov 13, 2025 | 173.45 | 174.05 | 170.55 | 170.55 | 170.55 | -1.50% | 19,452,130 |
| Nov 12, 2025 | 173.45 | 175.35 | 170.75 | 173.15 | 173.15 | 0.12% | 24,696,490 |
| Nov 11, 2025 | 176.05 | 176.50 | 171.88 | 172.95 | 172.95 | -0.86% | 19,049,640 |
| Nov 10, 2025 | 174.75 | 175.70 | 173.15 | 174.45 | 174.45 | 0.03% | 32,740,370 |
| Nov 7, 2025 | 177.60 | 178.15 | 173.65 | 174.40 | 174.40 | -1.77% | 32,972,460 |
| Nov 6, 2025 | 177.55 | 177.65 | 175.00 | 177.55 | 177.55 | 0.51% | 15,712,440 |
| Nov 5, 2025 | 176.40 | 177.95 | 175.35 | 176.65 | 176.65 | -0.70% | 17,704,630 |
| Nov 4, 2025 | 179.55 | 179.70 | 177.20 | 177.90 | 177.90 | -1.19% | 20,270,500 |
| Nov 3, 2025 | 179.40 | 180.80 | 178.55 | 180.05 | 180.05 | 0.42% | 41,336,920 |
| Oct 31, 2025 | 180.05 | 180.65 | 178.65 | 179.30 | 179.30 | -0.28% | 11,314,570 |
| Oct 30, 2025 | 177.35 | 180.65 | 175.80 | 179.80 | 179.80 | 1.87% | 44,887,990 |
| Oct 29, 2025 | 176.20 | 178.08 | 174.80 | 176.50 | 176.50 | 0.23% | 17,723,330 |
| Oct 28, 2025 | 176.90 | 177.10 | 174.70 | 176.10 | 176.10 | -0.37% | 14,289,500 |
| Oct 27, 2025 | 177.70 | 178.95 | 175.35 | 176.75 | 176.75 | -1.42% | 16,568,920 |
| Oct 24, 2025 | 178.70 | 179.55 | 177.30 | 179.30 | 179.30 | 0.39% | 17,386,310 |
| Oct 23, 2025 | 175.10 | 179.34 | 174.92 | 178.60 | 178.60 | 2.17% | 17,825,720 |
| Oct 22, 2025 | 174.55 | 176.45 | 174.45 | 174.80 | 174.80 | 0.66% | 28,956,170 |
| Oct 21, 2025 | 172.05 | 174.35 | 172.05 | 173.65 | 173.65 | 1.02% | 17,753,560 |
| Oct 20, 2025 | 174.75 | 176.00 | 171.90 | 171.90 | 171.90 | -1.35% | 15,962,730 |
| Oct 17, 2025 | 175.00 | 175.85 | 172.45 | 174.25 | 174.25 | -0.51% | 13,493,210 |
| Oct 16, 2025 | 172.60 | 175.20 | 172.05 | 175.15 | 175.15 | 2.97% | 14,263,810 |
| Oct 15, 2025 | 172.95 | 173.90 | 170.10 | 170.10 | 170.10 | -1.68% | 20,892,380 |
| Oct 14, 2025 | 170.00 | 173.15 | 169.28 | 173.00 | 173.00 | 1.85% | 13,509,260 |
| Oct 13, 2025 | 169.20 | 169.85 | 168.10 | 169.85 | 169.85 | 0.56% | 52,874,030 |