Centrica plc (LON:CNA)
London · Delayed Price · Currency is GBP · Price in GBX 184.80
-0.30 (-0.16%)
Jun 10, 2026, 4:50 PM GMT
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 207.60 | 209.90 | 206.30 | 209.90 | 209.90 | 1.40% | 7,666,757 |
| Apr 21, 2026 | 205.50 | 209.40 | 205.40 | 207.00 | 207.00 | 1.32% | 12,058,910 |
| Apr 20, 2026 | 199.20 | 204.50 | 198.50 | 204.30 | 204.30 | 3.50% | 14,106,790 |
| Apr 17, 2026 | 203.50 | 204.80 | 191.80 | 197.40 | 197.40 | -4.96% | 38,958,130 |
| Apr 16, 2026 | 210.90 | 213.30 | 207.70 | 207.70 | 207.70 | -1.47% | 7,773,867 |
| Apr 15, 2026 | 210.10 | 212.90 | 209.80 | 210.80 | 210.80 | -0.14% | 9,367,029 |
| Apr 14, 2026 | 212.00 | 213.40 | 209.80 | 211.10 | 211.10 | -0.19% | 46,937,870 |
| Apr 13, 2026 | 212.00 | 214.00 | 210.80 | 211.50 | 211.50 | 0.05% | 37,403,730 |
| Apr 10, 2026 | 211.80 | 213.20 | 209.00 | 211.40 | 211.40 | -0.80% | 10,119,480 |
| Apr 9, 2026 | 211.80 | 214.20 | 211.60 | 213.10 | 213.10 | 1.61% | 11,204,270 |
| Apr 8, 2026 | 213.30 | 216.40 | 208.30 | 213.40 | 209.73 | -2.42% | 27,774,730 |
| Apr 7, 2026 | 219.20 | 220.30 | 217.20 | 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 | 213.80 | 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 | 197.40 | 201.90 | 198.43 | -0.15% | 14,993,240 |