Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	153.00	155.20	150.90	151.00	151.00	0.73%	5,848,497
Nov 2, 2026	152.30	153.40	149.90	149.90	149.90	-1.83%	11,122,909
Oct 30, 2026	157.95	157.95	152.50	152.70	152.70	-1.93%	21,337,901
Oct 29, 2026	155.60	157.35	154.35	155.70	155.70	-0.32%	8,115,855
Oct 28, 2026	150.20	156.40	148.65	156.20	156.20	3.82%	15,676,480
Oct 27, 2026	149.60	150.70	148.25	150.45	150.45	0.40%	7,740,128
Oct 26, 2026	151.45	151.45	149.33	149.85	149.85	-0.46%	18,567,854
Oct 23, 2026	151.50	152.00	149.20	150.60	150.55	0.17%	16,965,892
Oct 22, 2026	149.20	151.40	147.50	150.30	150.30	0.84%	8,350,286
Oct 21, 2026	147.50	150.50	146.70	149.10	149.05	1.12%	14,163,833
Oct 20, 2026	148.50	149.10	147.30	147.40	147.40	-0.74%	12,895,534
Oct 19, 2026	149.70	150.20	147.60	148.50	148.50	-1.33%	7,770,607
Oct 16, 2026	148.10	151.30	148.10	150.50	150.50	1.48%	7,427,555
Oct 15, 2026	150.20	151.10	147.40	148.30	148.30	-0.70%	13,945,640
Oct 14, 2026	150.80	150.80	148.60	149.40	149.35	-0.57%	8,474,662
Oct 13, 2026	148.80	150.40	148.40	150.20	150.20	1.45%	7,050,545
Oct 12, 2026	148.10	148.90	147.00	148.10	148.05	0.48%	20,425,281
Oct 9, 2026	148.70	149.80	146.00	147.40	147.35	0.24%	17,020,192
Oct 8, 2026	145.30	148.70	145.20	147.00	147.00	0.82%	10,390,249
Oct 7, 2026	147.90	147.90	145.20	145.80	145.80	-1.29%	24,399,237
Oct 6, 2026	148.20	149.30	146.10	147.70	147.70	-0.37%	15,870,333
Oct 5, 2026	149.70	150.70	147.00	148.30	148.25	-0.54%	8,152,919
Oct 2, 2026	148.40	151.30	147.60	149.10	149.05	1.22%	12,838,679
Oct 1, 2026	146.10	148.10	144.60	147.30	147.25	-0.30%	16,188,450
Sep 30, 2026	147.30	149.50	147.10	147.70	147.70	0.75%	13,761,256
Sep 29, 2026	146.30	146.60	144.00	146.60	146.60	0.03%	20,140,546
Sep 28, 2026	150.90	152.40	146.60	146.60	146.55	-0.58%	8,767,090
Sep 25, 2026	148.90	149.70	147.10	147.40	147.40	-1.27%	10,975,912
Sep 24, 2026	148.40	150.20	147.10	149.30	149.30	0.74%	18,907,252
Sep 23, 2026	150.60	151.00	148.00	148.20	148.20	-1.46%	10,789,309
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