Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	150.20	150.80	148.90	149.40	149.40	-0.53%	1,481,439
Oct 13, 2026	148.80	150.40	148.35	150.20	150.20	1.45%	7,050,545
Oct 12, 2026	148.05	148.85	146.95	148.05	148.05	0.48%	20,425,281
Oct 9, 2026	148.65	149.75	146.00	147.35	147.35	0.24%	17,020,192
Oct 8, 2026	145.25	148.65	145.15	147.00	147.00	0.82%	10,390,261
Oct 7, 2026	147.90	147.90	145.20	145.80	145.80	-1.29%	24,395,573
Oct 6, 2026	148.15	149.30	146.05	147.70	147.70	-0.37%	15,867,890
Oct 5, 2026	149.65	150.60	147.00	148.25	148.25	-0.54%	8,152,934
Oct 2, 2026	148.40	151.25	147.60	149.05	149.05	1.22%	12,838,691
Oct 1, 2026	146.10	148.05	144.55	147.25	147.25	-0.30%	16,188,459
Sep 30, 2026	147.25	149.50	147.05	147.70	147.70	0.75%	13,761,266
Sep 29, 2026	146.25	146.60	144.00	146.60	146.60	0.03%	20,140,553
Sep 28, 2026	150.85	152.25	146.55	146.55	146.55	-0.58%	8,767,099
Sep 25, 2026	148.85	149.65	147.05	147.40	147.40	-1.27%	10,975,931
Sep 24, 2026	148.35	150.15	147.10	149.30	149.30	0.74%	18,907,254
Sep 23, 2026	150.55	150.95	147.95	148.20	148.20	-1.46%	10,789,318
Sep 22, 2026	150.80	152.00	148.90	150.40	150.40	0.74%	23,634,362
Sep 21, 2026	147.30	149.90	146.40	149.30	149.30	1.53%	57,649,084
Sep 18, 2026	152.00	152.50	147.10	147.10	147.05	-3.57%	53,583,271
Sep 17, 2026	152.40	153.70	150.90	152.50	152.50	0.07%	17,173,348
Sep 16, 2026	148.70	153.30	148.60	152.40	152.40	2.52%	10,733,752
Sep 15, 2026	147.10	148.70	145.80	148.70	148.65	0.99%	28,777,657
Sep 14, 2026	151.40	152.20	147.20	147.20	147.20	-2.45%	21,978,977
Sep 11, 2026	150.90	152.10	149.50	150.90	150.90	-0.03%	8,979,452
Sep 10, 2026	151.10	153.30	149.40	151.00	150.95	-0.20%	9,282,080
Sep 9, 2026	152.30	155.70	151.20	151.30	151.25	-0.72%	9,486,472
Sep 8, 2026	153.50	153.60	151.00	152.40	152.35	-0.49%	9,135,354
Sep 7, 2026	149.40	153.10	149.30	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