Skip to main content
logo
Centrica plc (LON:CNA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
196.69
-1.81 (-0.91%)
May 20, 2026, 12:29 PM GMT

Centrica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026198.60199.55197.35198.85-0.18%471,350
May 19, 2026197.85200.30197.40198.50198.500.79%9,531,011
May 18, 2026189.60196.95189.05196.95196.954.07%13,245,580
May 15, 2026197.95202.20187.60189.25189.25-6.40%25,457,330
May 14, 2026201.90203.00201.30202.20202.200.70%7,272,473
May 13, 2026203.60206.00200.80200.80200.80-1.23%8,911,491
May 12, 2026201.80204.60199.80203.30203.300.64%13,929,710
May 11, 2026202.40202.70200.10202.00202.000.90%20,556,170
May 8, 2026198.40201.10197.65200.20200.200.75%15,565,010
May 7, 2026205.00205.00197.10198.70198.70-5.16%27,924,630
May 6, 2026209.30210.60204.80209.50209.500.19%15,539,160
May 5, 2026211.10214.70207.90209.10209.10-1.37%20,706,230
May 1, 2026215.00215.03212.00212.00212.00-1.30%5,251,317
Apr 30, 2026208.30214.80207.80214.80214.804.02%24,049,150
Apr 29, 2026210.90211.50206.10206.50206.50-2.23%16,411,100
Apr 28, 2026208.40211.40207.26211.20211.201.98%6,430,680
Apr 27, 2026207.40210.10206.30207.10207.10-0.48%13,880,260
Apr 24, 2026207.60210.50207.50208.10208.100.10%11,437,370
Apr 23, 2026208.10211.00207.40207.90207.90-0.95%15,483,900
Apr 22, 2026207.60209.90206.30209.90209.901.40%7,666,757
Apr 21, 2026205.50209.40205.44207.00207.001.32%12,058,910
Apr 20, 2026199.15204.50198.50204.30204.303.50%14,106,790
Apr 17, 2026203.50204.83191.75197.40197.40-4.96%38,958,130
Apr 16, 2026210.90213.32207.70207.70207.70-1.47%7,773,867
Apr 15, 2026210.10212.90209.80210.80210.80-0.14%9,367,029
Apr 14, 2026212.00213.40209.80211.10211.10-0.19%46,937,870
Apr 13, 2026212.00214.00210.80211.50211.500.05%37,403,730
Apr 10, 2026211.80213.20209.00211.40211.40-0.80%10,119,480
Apr 9, 2026211.80214.20211.60213.10213.10-0.14%11,204,270
Apr 8, 2026213.30216.40208.30213.40209.73-2.42%27,774,730
Apr 7, 2026219.20220.30217.19218.70214.940.09%42,666,050
Apr 2, 2026213.00218.50212.50218.50214.743.07%23,095,650
Apr 1, 2026214.80215.60209.90212.00208.35-0.24%27,957,070
Mar 31, 2026210.50213.77210.10212.50208.850.95%27,483,990
Mar 30, 2026201.80210.50201.20210.50206.884.26%22,971,600
Mar 27, 2026202.40202.40197.45201.90198.43-0.15%14,993,240
Mar 26, 2026199.70202.70199.31202.20198.720.40%26,477,470
Mar 25, 2026198.95201.40197.45201.40197.941.77%9,961,888
Mar 24, 2026198.20199.45193.45197.90194.500.64%28,818,150
Mar 23, 2026198.75202.60196.05196.65193.27-3.18%15,847,680
Mar 20, 2026209.00211.30203.10203.10199.61-2.68%65,050,850
Mar 19, 2026210.00213.10208.40208.70205.11-1.04%14,634,960
Mar 18, 2026211.70212.30209.04210.90207.27-0.52%17,127,000
Mar 17, 2026209.00214.00208.60212.00208.351.78%17,181,440
Mar 16, 2026206.70210.20205.63208.30204.720.53%24,289,820
Mar 13, 2026207.00210.00206.20207.20203.640.19%18,069,840
Mar 12, 2026200.60207.40200.60206.80203.243.09%12,481,300
Mar 11, 2026200.60201.70197.89200.60197.15-0.20%13,988,900
Mar 10, 2026198.25201.00196.80201.00197.543.40%37,955,090
Mar 9, 2026192.45194.50189.35194.40191.060.26%17,942,930