Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	160.00	163.65	157.60	163.00	163.00	0.99%	20,882,119
Jul 23, 2026	173.00	175.75	160.95	161.40	161.40	-10.23%	46,115,280
Jul 22, 2026	174.80	179.90	173.60	179.80	179.80	3.21%	42,181,050
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
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