Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBX 148.45
-1.95 (-1.30%)
Sep 23, 2026, 1:39 PM GMT
Centrica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 150.55 | 150.90 | 148.80 | 149.00 | - | -0.93% | 2,122,203 |
| Sep 22, 2026 | 150.80 | 151.85 | 148.85 | 150.40 | 150.40 | 0.74% | 23,634,380 |
| Sep 21, 2026 | 147.30 | 149.90 | 146.35 | 149.30 | 149.30 | 1.53% | 57,649,084 |
| Sep 18, 2026 | 152.00 | 152.20 | 147.05 | 147.05 | 147.05 | -3.57% | 53,583,285 |
| Sep 17, 2026 | 152.40 | 153.65 | 150.85 | 152.50 | 152.50 | 0.07% | 12,969,359 |
| Sep 16, 2026 | 148.70 | 153.25 | 148.60 | 152.40 | 152.40 | 2.52% | 10,733,752 |
| Sep 15, 2026 | 147.05 | 148.65 | 145.80 | 148.65 | 148.65 | 0.99% | 20,616,958 |
| Sep 14, 2026 | 151.40 | 152.10 | 147.20 | 147.20 | 147.20 | -2.45% | 21,978,992 |
| Sep 11, 2026 | 150.90 | 152.10 | 149.55 | 150.90 | 150.90 | -0.03% | 8,979,456 |
| Sep 10, 2026 | 151.10 | 153.30 | 149.50 | 150.95 | 150.95 | -0.20% | 9,282,080 |
| Sep 9, 2026 | 152.25 | 155.70 | 151.20 | 151.25 | 151.25 | -0.72% | 9,486,472 |
| Sep 8, 2026 | 153.50 | 153.55 | 151.00 | 152.35 | 152.35 | -0.49% | 9,135,354 |
| Sep 7, 2026 | 149.35 | 153.10 | 149.25 | 153.10 | 153.10 | 2.20% | 7,410,208 |
| Sep 4, 2026 | 148.10 | 150.90 | 147.10 | 149.80 | 149.80 | 1.01% | 12,887,755 |
| Sep 3, 2026 | 149.80 | 150.60 | 146.80 | 148.30 | 148.30 | -0.87% | 12,783,343 |
| Sep 2, 2026 | 152.00 | 153.90 | 148.90 | 149.60 | 149.60 | -1.84% | 27,200,307 |
| Sep 1, 2026 | 161.80 | 162.00 | 151.90 | 152.40 | 152.40 | -1.93% | 16,844,227 |
| Aug 28, 2026 | 155.90 | 156.70 | 154.20 | 155.40 | 155.40 | 0.52% | 24,260,251 |
| Aug 27, 2026 | 154.60 | 155.30 | 152.50 | 154.60 | 154.60 | -0.10% | 9,937,978 |
| Aug 26, 2026 | 156.00 | 156.00 | 153.60 | 154.80 | 154.75 | -0.51% | 13,681,396 |
| Aug 25, 2026 | 155.00 | 155.80 | 153.60 | 155.60 | 155.55 | 0.48% | 16,582,423 |
| Aug 24, 2026 | 153.30 | 154.90 | 152.40 | 154.80 | 154.80 | 0.58% | 13,766,184 |
| Aug 21, 2026 | 154.30 | 155.40 | 153.20 | 153.90 | 153.90 | -0.39% | 12,022,832 |
| Aug 20, 2026 | 155.00 | 155.50 | 153.70 | 154.50 | 154.50 | 0.16% | 8,677,145 |
| Aug 19, 2026 | 158.40 | 159.10 | 156.20 | 156.30 | 154.25 | -1.23% | 10,732,376 |
| Aug 18, 2026 | 157.90 | 159.80 | 156.80 | 158.20 | 156.18 | 1.38% | 13,029,528 |
| Aug 17, 2026 | 156.50 | 157.00 | 155.60 | 156.10 | 154.05 | 0.06% | 9,533,162 |
| Aug 14, 2026 | 155.30 | 157.00 | 153.40 | 156.00 | 153.95 | 0.68% | 8,706,327 |
| Aug 13, 2026 | 155.40 | 155.60 | 153.50 | 154.90 | 152.92 | -0.10% | 18,376,442 |
| Aug 12, 2026 | 154.90 | 156.30 | 154.30 | 155.10 | 153.07 | 0.42% | 8,861,811 |
| Aug 11, 2026 | 154.10 | 155.40 | 153.10 | 154.40 | 152.42 | 0.49% | 9,188,146 |
| Aug 10, 2026 | 154.70 | 154.80 | 152.40 | 153.70 | 151.68 | -0.39% | 8,419,151 |
| Aug 7, 2026 | 154.30 | 154.90 | 152.10 | 154.30 | 152.28 | 0.33% | 18,077,485 |
| Aug 6, 2026 | 152.10 | 154.00 | 152.10 | 153.80 | 151.78 | 1.49% | 9,344,430 |
| Aug 5, 2026 | 152.10 | 155.80 | 151.50 | 151.50 | 149.56 | -0.92% | 11,834,105 |
| Aug 4, 2026 | 153.80 | 155.90 | 151.70 | 152.90 | 150.94 | -0.26% | 13,871,662 |
| Aug 3, 2026 | 154.80 | 154.90 | 152.10 | 153.30 | 151.34 | -1.10% | 15,255,537 |
| Jul 31, 2026 | 152.60 | 156.00 | 152.60 | 155.00 | 153.02 | 1.57% | 15,588,758 |
| Jul 30, 2026 | 154.90 | 157.00 | 152.50 | 152.60 | 150.65 | -1.77% | 19,640,483 |
| Jul 29, 2026 | 155.70 | 157.60 | 154.30 | 155.40 | 153.36 | 0.10% | 25,351,631 |
| Jul 28, 2026 | 160.50 | 161.00 | 154.90 | 155.20 | 153.21 | -2.88% | 31,253,956 |
| Jul 27, 2026 | 163.70 | 163.90 | 159.10 | 159.80 | 157.76 | -1.96% | 42,324,568 |
| Jul 24, 2026 | 160.00 | 163.70 | 157.60 | 163.00 | 160.91 | 0.99% | 21,823,949 |
| Jul 23, 2026 | 173.00 | 175.80 | 161.00 | 161.40 | 159.33 | -10.23% | 46,118,361 |
| Jul 22, 2026 | 174.80 | 179.90 | 173.60 | 179.80 | 177.50 | 3.22% | 42,181,056 |
| Jul 21, 2026 | 171.90 | 174.20 | 171.20 | 174.20 | 171.97 | 1.16% | 11,723,108 |
| Jul 20, 2026 | 173.10 | 174.70 | 171.90 | 172.20 | 170.00 | -0.63% | 43,798,847 |
| Jul 17, 2026 | 173.40 | 175.00 | 172.30 | 173.30 | 171.08 | 0.73% | 9,233,015 |
| Jul 16, 2026 | 175.20 | 175.60 | 170.70 | 172.10 | 169.85 | -2.36% | 9,173,689 |
| Jul 15, 2026 | 174.70 | 179.00 | 174.70 | 176.20 | 173.95 | -0.62% | 27,951,707 |