Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	211.70	212.30	209.04	210.90	210.90	-0.52%	17,127,000
Mar 17, 2026	209.00	213.90	209.00	212.00	212.00	1.78%	9,648,407
Mar 16, 2026	206.70	210.20	205.63	208.30	208.30	0.53%	24,259,320
Mar 13, 2026	207.00	210.00	206.20	207.20	207.20	0.19%	18,069,840
Mar 12, 2026	200.60	207.40	200.60	206.80	206.80	3.09%	11,990,270
Mar 11, 2026	200.60	201.70	197.95	200.60	200.60	-0.20%	13,988,917
Mar 10, 2026	198.25	201.00	196.80	201.00	201.00	3.40%	37,955,090
Mar 9, 2026	192.45	194.50	189.35	194.40	194.40	0.26%	17,942,930
Mar 6, 2026	195.00	196.00	192.05	193.90	193.90	0.39%	17,216,606
Mar 5, 2026	193.00	197.10	192.55	193.15	193.15	0.05%	15,058,340
Mar 4, 2026	190.95	194.05	190.24	193.05	193.05	0.42%	11,257,600
Mar 3, 2026	193.45	194.88	187.70	192.25	192.25	-2.26%	47,522,870
Mar 2, 2026	197.40	202.10	194.75	196.70	196.70	-1.23%	8,636,100
Feb 27, 2026	195.80	199.15	193.40	199.15	199.15	1.61%	29,623,314
Feb 26, 2026	195.50	196.90	193.50	196.00	196.00	-0.23%	14,158,486
Feb 25, 2026	191.70	196.45	189.30	196.45	196.45	2.91%	10,151,248
Feb 24, 2026	193.50	194.50	190.50	190.90	190.90	-0.88%	14,637,930
Feb 23, 2026	188.25	193.10	187.85	192.60	192.60	2.31%	15,807,091
Feb 20, 2026	185.90	192.60	185.90	188.25	188.25	1.26%	18,221,720
Feb 19, 2026	181.40	188.35	177.15	185.90	185.90	-5.15%	37,273,800
Feb 18, 2026	197.05	200.00	196.00	196.00	196.00	-0.20%	15,870,034
Feb 17, 2026	193.75	197.65	193.25	196.40	196.40	1.50%	10,653,433
Feb 16, 2026	191.15	193.50	190.40	193.50	193.50	1.07%	5,043,490
Feb 13, 2026	193.90	194.60	190.40	191.45	191.45	-0.98%	37,512,030
Feb 12, 2026	195.65	196.00	191.65	193.35	193.35	-0.69%	9,272,595
Feb 11, 2026	191.70	195.90	190.85	194.70	194.70	2.07%	10,690,036
Feb 10, 2026	190.15	191.10	188.45	190.75	190.75	0.79%	9,347,203
Feb 9, 2026	192.25	193.80	188.05	189.25	189.25	-1.20%	16,292,350
Feb 6, 2026	190.00	194.15	189.75	191.55	191.55	0.71%	6,674,549
Feb 5, 2026	191.80	192.45	188.10	190.20	190.20	-1.60%	19,416,261
Feb 4, 2026	192.45	196.70	191.75	193.30	193.30	0.73%	13,195,081
Feb 3, 2026	191.30	193.05	189.25	191.90	191.90	0.03%	9,444,341
Feb 2, 2026	188.85	192.75	188.85	191.85	191.85	0.47%	8,124,795
Jan 30, 2026	189.20	192.60	189.20	190.95	190.95	0.77%	10,448,776
Jan 29, 2026	190.00	191.85	189.10	189.50	189.50	-0.76%	20,653,690
Jan 28, 2026	187.00	190.95	186.70	190.95	190.95	1.81%	9,969,338
Jan 27, 2026	184.60	187.55	183.75	187.55	187.55	1.60%	7,309,003
Jan 26, 2026	184.10	186.15	183.30	184.60	184.60	0.27%	11,240,010
Jan 23, 2026	181.50	184.11	181.25	184.10	184.10	1.35%	8,701,349
Jan 22, 2026	184.25	185.25	180.10	181.65	181.65	-0.95%	19,649,124
Jan 21, 2026	180.20	183.40	179.70	183.40	183.40	1.47%	10,864,540
Jan 20, 2026	180.75	181.15	177.75	180.75	180.75	-0.36%	11,730,270
Jan 19, 2026	182.60	183.05	179.70	181.40	181.40	-0.38%	7,290,776
Jan 16, 2026	181.45	182.10	180.35	182.10	182.10	0.41%	5,899,409
Jan 15, 2026	177.60	182.65	176.30	181.35	181.35	2.75%	8,434,238
Jan 14, 2026	178.75	180.00	176.15	176.50	176.50	-0.84%	13,301,465
Jan 13, 2026	180.90	181.30	176.30	178.00	178.00	-1.93%	7,120,036
Jan 12, 2026	180.95	182.35	177.55	181.50	181.50	0.30%	8,703,130
Jan 9, 2026	176.80	181.75	176.70	180.95	180.95	2.38%	10,595,310
Jan 8, 2026	176.00	177.90	175.75	176.75	176.75	0.37%	15,378,112