Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	172.15	173.35	171.95	172.00	-	0.38%	567,402
Jul 2, 2026	168.00	171.55	167.15	171.35	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
Jun 4, 2026	187.80	189.40	186.10	188.30	188.25	-0.05%	7,264,879
Jun 3, 2026	186.90	189.20	186.20	188.40	188.35	1.18%	48,479,070
Jun 2, 2026	185.80	187.30	184.50	186.20	186.15	0.81%	29,291,010
Jun 1, 2026	189.90	190.40	184.70	184.70	184.65	-1.52%	14,258,370
May 29, 2026	191.20	191.70	186.80	187.50	187.50	-2.14%	38,279,150
May 28, 2026	195.50	196.30	191.60	191.60	191.60	-1.74%	15,560,510
May 27, 2026	199.60	199.60	192.80	195.00	195.00	-2.60%	17,553,670
May 26, 2026	200.70	201.10	198.40	200.20	200.20	-0.05%	7,836,168
May 22, 2026	198.50	202.00	197.20	200.30	200.30	0.68%	6,668,278
May 21, 2026	193.80	199.00	193.60	199.00	198.95	2.16%	9,137,954
May 20, 2026	198.60	199.60	194.80	194.80	194.75	-1.89%	17,423,250
May 19, 2026	197.90	200.30	197.40	198.50	198.50	0.79%	9,548,951
May 18, 2026	189.60	197.00	189.10	197.00	196.95	4.07%	13,245,580
May 15, 2026	198.00	202.20	187.60	189.30	189.25	-6.40%	25,457,330
May 14, 2026	201.90	203.00	201.30	202.20	202.20	0.70%	7,272,473
May 13, 2026	203.60	206.00	200.80	200.80	200.80	-1.23%	8,911,491
May 12, 2026	201.80	204.60	199.80	203.30	203.30	0.64%	13,929,710
May 11, 2026	202.40	202.70	200.10	202.00	202.00	0.90%	20,556,170
May 8, 2026	198.40	201.10	197.70	200.20	200.20	0.75%	15,565,010
May 7, 2026	205.00	205.00	197.10	198.70	198.70	-5.16%	27,924,630
May 6, 2026	209.30	210.60	204.80	209.50	209.50	0.19%	15,539,160
May 5, 2026	211.10	214.70	207.90	209.10	209.10	-1.37%	20,706,230
May 1, 2026	215.00	215.00	212.00	212.00	212.00	-1.30%	5,251,317
Apr 30, 2026	208.30	214.80	207.80	214.80	214.80	4.02%	24,049,150
Apr 29, 2026	210.90	211.50	206.10	206.50	206.50	-2.23%	16,411,100
Apr 28, 2026	208.40	211.40	207.30	211.20	211.20	1.98%	6,430,680
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%	11,437,370
Apr 23, 2026	208.10	211.00	207.40	207.90	207.90	-0.95%	15,483,900