Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	193.90	194.60	190.40	191.45	188.16	-0.98%	37,512,030
Feb 12, 2026	195.65	196.00	191.65	193.35	190.02	-0.69%	9,272,595
Feb 11, 2026	191.70	195.90	190.70	194.70	191.35	2.07%	10,744,920
Feb 10, 2026	190.15	191.10	188.40	190.75	187.47	0.79%	9,355,596
Feb 9, 2026	192.25	193.80	188.05	189.25	186.00	-1.20%	16,292,350
Feb 6, 2026	190.00	194.15	189.75	191.55	188.26	0.71%	6,674,549
Feb 5, 2026	191.80	192.75	188.05	190.20	186.93	-1.60%	20,742,850
Feb 4, 2026	192.45	196.70	191.70	193.30	189.98	0.73%	16,996,410
Feb 3, 2026	191.30	193.05	189.25	191.90	188.60	0.03%	9,444,341
Feb 2, 2026	188.85	192.75	188.85	191.85	188.55	0.47%	8,124,795
Jan 30, 2026	189.20	192.65	189.20	190.95	187.67	0.77%	10,451,230
Jan 29, 2026	190.00	191.85	189.10	189.50	186.24	-0.76%	20,653,690
Jan 28, 2026	187.00	190.95	186.70	190.95	187.67	1.81%	9,970,138
Jan 27, 2026	184.60	187.55	183.75	187.55	184.32	1.60%	7,309,106