Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	155.40	155.40	153.45	154.90	154.90	-0.10%	18,026,393
Aug 12, 2026	154.90	156.30	154.30	155.05	155.05	0.42%	8,861,822
Aug 11, 2026	154.10	155.40	153.10	154.40	154.40	0.49%	9,188,146
Aug 10, 2026	154.70	154.80	152.40	153.70	153.65	-0.39%	8,419,151
Aug 7, 2026	154.30	154.90	152.10	154.30	154.25	0.33%	18,077,485
Aug 6, 2026	152.10	154.00	152.10	153.80	153.75	1.49%	9,344,430
Aug 5, 2026	152.10	155.80	151.50	151.50	151.50	-0.92%	11,834,105
Aug 4, 2026	153.80	155.90	151.70	152.90	152.90	-0.26%	13,871,662
Aug 3, 2026	154.80	154.90	152.10	153.30	153.30	-1.10%	15,255,537
Jul 31, 2026	152.60	156.00	152.60	155.00	155.00	1.57%	15,588,758
Jul 30, 2026	154.90	157.00	152.50	152.60	152.60	-1.77%	19,640,483
Jul 29, 2026	155.70	157.60	154.30	155.40	155.35	0.10%	25,351,631
Jul 28, 2026	160.50	161.00	154.90	155.20	155.20	-2.88%	31,253,956
Jul 27, 2026	163.70	163.90	159.10	159.80	159.80	-1.96%	42,324,568
Jul 24, 2026	160.00	163.70	157.60	163.00	163.00	0.99%	21,823,949
Jul 23, 2026	173.00	175.80	161.00	161.40	161.40	-10.23%	46,118,361
Jul 22, 2026	174.80	179.90	173.60	179.80	179.80	3.21%	42,181,056
Jul 21, 2026	171.90	174.20	171.20	174.20	174.20	1.16%	11,723,108
Jul 20, 2026	173.10	174.70	171.90	172.20	172.20	-0.63%	43,798,847
Jul 17, 2026	173.40	175.00	172.30	173.30	173.30	0.73%	9,233,015
Jul 16, 2026	175.20	175.60	170.70	172.10	172.05	-2.36%	9,173,689
Jul 15, 2026	174.70	179.00	174.70	176.20	176.20	-0.62%	27,951,707
Jul 14, 2026	172.80	177.30	172.20	177.30	177.30	2.78%	20,880,339
Jul 13, 2026	172.10	173.50	170.60	172.50	172.50	0.88%	6,646,761
Jul 10, 2026	171.80	172.10	170.10	171.00	171.00	-0.44%	8,879,235
Jul 9, 2026	170.80	172.90	169.50	171.80	171.75	0.15%	9,306,842
Jul 8, 2026	169.80	172.10	169.30	171.50	171.50	1.18%	12,693,285
Jul 7, 2026	169.60	171.70	168.70	169.50	169.50	-0.29%	11,554,112
Jul 6, 2026	173.10	173.10	169.70	170.00	170.00	-1.76%	6,926,302
Jul 3, 2026	172.20	173.60	171.20	173.10	173.05	0.99%	5,052,221
Jul 2, 2026	168.00	171.60	167.20	171.40	171.35	2.09%	9,150,025
Jul 1, 2026	171.10	171.10	166.70	167.90	167.85	-1.76%	15,939,158
Jun 30, 2026	173.40	174.20	170.30	170.90	170.85	-1.47%	15,501,631
Jun 29, 2026	175.20	176.10	173.40	173.40	173.40	-0.97%	9,257,376
Jun 26, 2026	177.40	178.20	175.10	175.10	175.10	-1.07%	11,378,994
Jun 25, 2026	173.70	179.10	169.90	177.00	177.00	1.93%	45,823,068
Jun 24, 2026	172.10	173.70	169.40	173.70	173.65	0.58%	15,343,815
Jun 23, 2026	172.00	173.70	169.60	172.70	172.65	-0.06%	23,739,936
Jun 22, 2026	173.10	174.00	171.50	172.80	172.75	0.06%	15,325,409
Jun 19, 2026	175.00	175.20	171.90	172.70	172.65	-0.43%	62,665,960
Jun 18, 2026	177.40	178.10	173.00	173.40	173.40	-2.91%	17,687,890
Jun 17, 2026	180.70	180.80	177.50	178.60	178.60	-1.68%	13,829,500
Jun 16, 2026	182.60	183.30	179.80	181.70	181.65	0.06%	26,400,510
Jun 15, 2026	187.10	187.10	181.50	181.60	181.55	-2.29%	15,083,410
Jun 12, 2026	188.30	189.00	183.70	185.80	185.80	-1.04%	33,416,650
Jun 11, 2026	184.90	189.90	184.80	187.80	187.75	1.60%	13,527,210
Jun 10, 2026	186.10	186.80	184.30	184.80	184.80	-0.16%	12,038,410
Jun 9, 2026	188.20	188.20	183.10	185.10	185.10	-1.57%	12,139,090
Jun 8, 2026	189.90	191.00	187.00	188.10	188.05	-0.53%	40,443,703
Jun 5, 2026	189.30	191.70	188.90	189.10	189.05	0.42%	11,844,750