Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBX 211.20
+4.10 (1.98%)
Apr 28, 2026, 4:49 PM GMT
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.40 | 211.40 | 208.40 | 211.20 | 211.20 | 1.98% | 6,430,438 |
| Apr 27, 2026 | 207.40 | 210.10 | 206.30 | 207.10 | 207.10 | -0.48% | 13,880,260 |
| Apr 24, 2026 | 207.60 | 210.50 | 207.50 | 208.10 | 208.10 | 0.10% | 11,423,390 |
| Apr 23, 2026 | 208.10 | 211.00 | 207.40 | 207.90 | 207.90 | -0.95% | 11,908,888 |
| Apr 22, 2026 | 207.60 | 209.90 | 206.40 | 209.90 | 209.90 | 1.40% | 7,665,741 |
| Apr 21, 2026 | 205.50 | 209.40 | 205.50 | 207.00 | 207.00 | 1.32% | 12,057,011 |
| Apr 20, 2026 | 199.15 | 204.40 | 198.95 | 204.30 | 204.30 | 3.50% | 14,106,793 |
| Apr 17, 2026 | 203.50 | 204.20 | 191.90 | 197.40 | 197.40 | -4.96% | 38,958,543 |
| Apr 16, 2026 | 210.90 | 213.32 | 207.70 | 207.70 | 207.70 | -1.47% | 7,773,867 |
| Apr 15, 2026 | 210.10 | 212.90 | 209.80 | 210.80 | 210.80 | -0.14% | 9,366,925 |
| Apr 14, 2026 | 212.00 | 213.40 | 209.80 | 211.10 | 211.10 | -0.19% | 46,937,860 |
| Apr 13, 2026 | 212.00 | 214.00 | 210.80 | 211.50 | 211.50 | 0.05% | 30,874,400 |
| Apr 10, 2026 | 211.80 | 213.20 | 209.00 | 211.40 | 211.40 | -0.80% | 10,089,610 |
| Apr 9, 2026 | 211.80 | 214.20 | 211.60 | 213.10 | 213.10 | -0.14% | 11,204,270 |
| Apr 8, 2026 | 213.30 | 216.40 | 208.30 | 213.40 | 209.73 | -2.42% | 27,631,830 |
| Apr 7, 2026 | 219.20 | 220.30 | 217.19 | 218.70 | 214.94 | 0.09% | 42,666,050 |
| Apr 2, 2026 | 213.00 | 218.50 | 212.50 | 218.50 | 214.74 | 3.07% | 23,095,650 |
| Apr 1, 2026 | 214.80 | 215.60 | 209.90 | 212.00 | 208.35 | -0.24% | 27,957,070 |
| Mar 31, 2026 | 210.50 | 213.77 | 210.10 | 212.50 | 208.85 | 0.95% | 27,483,990 |
| Mar 30, 2026 | 201.80 | 210.50 | 201.20 | 210.50 | 206.88 | 4.26% | 22,971,600 |
| Mar 27, 2026 | 202.40 | 202.40 | 197.45 | 201.90 | 198.43 | -0.15% | 14,993,240 |
| Mar 26, 2026 | 199.70 | 202.70 | 199.31 | 202.20 | 198.72 | 0.40% | 26,477,470 |
| Mar 25, 2026 | 198.95 | 201.40 | 197.45 | 201.40 | 197.94 | 1.77% | 9,961,888 |
| Mar 24, 2026 | 198.20 | 199.45 | 193.45 | 197.90 | 194.50 | 0.64% | 28,818,150 |
| Mar 23, 2026 | 198.75 | 202.60 | 196.05 | 196.65 | 193.27 | -3.18% | 15,847,680 |
| Mar 20, 2026 | 209.00 | 211.30 | 203.10 | 203.10 | 199.61 | -2.68% | 65,050,850 |
| Mar 19, 2026 | 210.00 | 213.10 | 208.40 | 208.70 | 205.11 | -1.04% | 14,634,960 |
| Mar 18, 2026 | 211.70 | 212.30 | 209.04 | 210.90 | 207.27 | -0.52% | 17,127,000 |
| Mar 17, 2026 | 209.00 | 214.00 | 208.60 | 212.00 | 208.35 | 1.78% | 17,181,440 |
| Mar 16, 2026 | 206.70 | 210.20 | 205.63 | 208.30 | 204.72 | 0.53% | 24,289,820 |
| Mar 13, 2026 | 207.00 | 210.00 | 206.20 | 207.20 | 203.64 | 0.19% | 18,069,840 |
| Mar 12, 2026 | 200.60 | 207.40 | 200.60 | 206.80 | 203.24 | 3.09% | 12,481,300 |
| Mar 11, 2026 | 200.60 | 201.70 | 197.89 | 200.60 | 197.15 | -0.20% | 13,988,900 |
| Mar 10, 2026 | 198.25 | 201.00 | 196.80 | 201.00 | 197.54 | 3.40% | 37,955,090 |
| Mar 9, 2026 | 192.45 | 194.50 | 189.35 | 194.40 | 191.06 | 0.26% | 17,942,930 |
| Mar 6, 2026 | 195.00 | 196.00 | 192.05 | 193.90 | 190.57 | 0.39% | 17,216,590 |
| Mar 5, 2026 | 193.00 | 197.10 | 192.55 | 193.15 | 189.83 | 0.05% | 15,058,340 |
| Mar 4, 2026 | 190.95 | 194.05 | 190.24 | 193.05 | 189.73 | 0.42% | 11,355,830 |
| Mar 3, 2026 | 193.45 | 194.88 | 187.70 | 192.25 | 188.94 | -2.26% | 47,522,870 |
| Mar 2, 2026 | 197.40 | 202.20 | 194.75 | 196.70 | 193.32 | -1.23% | 8,654,982 |
| Feb 27, 2026 | 195.80 | 199.15 | 193.40 | 199.15 | 195.73 | 1.61% | 29,623,360 |
| Feb 26, 2026 | 195.50 | 196.90 | 193.30 | 196.00 | 192.63 | -0.23% | 14,661,250 |
| Feb 25, 2026 | 191.70 | 196.45 | 189.30 | 196.45 | 193.07 | 2.91% | 10,353,010 |
| Feb 24, 2026 | 193.50 | 194.50 | 190.50 | 190.90 | 187.62 | -0.88% | 67,219,620 |
| Feb 23, 2026 | 188.25 | 193.14 | 187.84 | 192.60 | 189.29 | 2.31% | 16,821,930 |
| Feb 20, 2026 | 185.90 | 192.60 | 185.90 | 188.25 | 185.01 | 1.26% | 18,221,720 |
| Feb 19, 2026 | 181.40 | 188.35 | 177.15 | 185.90 | 182.70 | -5.15% | 37,273,800 |
| Feb 18, 2026 | 197.05 | 200.00 | 196.00 | 196.00 | 192.63 | -0.20% | 15,858,130 |
| Feb 17, 2026 | 193.75 | 197.65 | 193.20 | 196.40 | 193.02 | 1.50% | 10,653,780 |
| Feb 16, 2026 | 191.15 | 193.50 | 190.40 | 193.50 | 190.17 | 1.07% | 5,043,490 |