Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	176.20	177.55	175.35	176.10	176.10	-0.34%	11,277,740
Jan 6, 2026	173.00	177.00	172.13	176.70	176.70	2.58%	12,513,270
Jan 5, 2026	174.95	175.15	170.90	172.25	172.25	-1.20%	13,377,210
Jan 2, 2026	169.75	175.55	169.25	174.35	174.35	2.83%	13,517,790
Dec 31, 2025	170.70	170.76	169.55	169.55	169.55	-0.12%	5,190,507
Dec 30, 2025	168.95	170.30	168.68	169.75	169.75	0.50%	8,958,141
Dec 29, 2025	167.90	169.40	167.50	168.90	168.90	0.30%	8,251,078
Dec 24, 2025	168.30	169.20	167.75	168.40	168.40	-0.38%	3,972,758
Dec 23, 2025	168.90	169.35	167.90	169.05	169.05	0.36%	9,020,806
Dec 22, 2025	168.10	168.85	166.95	168.45	168.45	-0.56%	6,969,652
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