Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	152.00	153.75	148.85	149.60	149.60	-1.84%	27,200,323
Sep 1, 2026	161.75	162.00	151.90	152.40	152.40	-1.93%	16,747,995
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
Aug 24, 2026	153.30	154.90	152.40	154.80	154.80	0.58%	13,766,184
Aug 21, 2026	154.30	155.40	153.20	153.90	153.90	-0.39%	12,022,832
Aug 20, 2026	155.00	155.50	153.70	154.50	154.50	0.16%	8,677,145
Aug 19, 2026	158.40	159.10	156.20	156.30	154.25	-1.23%	10,732,376
Aug 18, 2026	157.90	159.80	156.80	158.20	156.18	1.38%	13,029,528
Aug 17, 2026	156.50	157.00	155.60	156.10	154.05	0.06%	9,533,162
Aug 14, 2026	155.30	157.00	153.40	156.00	153.95	0.68%	8,706,327
Aug 13, 2026	155.40	155.60	153.50	154.90	152.92	-0.10%	18,376,442
Aug 12, 2026	154.90	156.30	154.30	155.10	153.07	0.42%	8,861,811
Aug 11, 2026	154.10	155.40	153.10	154.40	152.42	0.49%	9,188,146
Aug 10, 2026	154.70	154.80	152.40	153.70	151.68	-0.39%	8,419,151
Aug 7, 2026	154.30	154.90	152.10	154.30	152.28	0.33%	18,077,485
Aug 6, 2026	152.10	154.00	152.10	153.80	151.78	1.49%	9,344,430
Aug 5, 2026	152.10	155.80	151.50	151.50	149.56	-0.92%	11,834,105
Aug 4, 2026	153.80	155.90	151.70	152.90	150.94	-0.26%	13,871,662
Aug 3, 2026	154.80	154.90	152.10	153.30	151.34	-1.10%	15,255,537
Jul 31, 2026	152.60	156.00	152.60	155.00	153.02	1.57%	15,588,758
Jul 30, 2026	154.90	157.00	152.50	152.60	150.65	-1.77%	19,640,483
Jul 29, 2026	155.70	157.60	154.30	155.40	153.36	0.10%	25,351,631
Jul 28, 2026	160.50	161.00	154.90	155.20	153.21	-2.88%	31,253,956
Jul 27, 2026	163.70	163.90	159.10	159.80	157.76	-1.96%	42,324,568
Jul 24, 2026	160.00	163.70	157.60	163.00	160.91	0.99%	21,823,949
Jul 23, 2026	173.00	175.80	161.00	161.40	159.33	-10.23%	46,118,361
Jul 22, 2026	174.80	179.90	173.60	179.80	177.50	3.22%	42,181,056
Jul 21, 2026	171.90	174.20	171.20	174.20	171.97	1.16%	11,723,108
Jul 20, 2026	173.10	174.70	171.90	172.20	170.00	-0.63%	43,798,847
Jul 17, 2026	173.40	175.00	172.30	173.30	171.08	0.73%	9,233,015
Jul 16, 2026	175.20	175.60	170.70	172.10	169.85	-2.36%	9,173,689
Jul 15, 2026	174.70	179.00	174.70	176.20	173.95	-0.62%	27,951,707
Jul 14, 2026	172.80	177.30	172.20	177.30	175.03	2.78%	20,880,339
Jul 13, 2026	172.10	173.50	170.60	172.50	170.29	0.88%	6,646,761
Jul 10, 2026	171.80	172.10	170.10	171.00	168.81	-0.44%	8,879,235
Jul 9, 2026	170.80	172.90	169.50	171.80	169.55	0.15%	9,306,842
Jul 8, 2026	169.80	172.10	169.30	171.50	169.31	1.18%	12,693,285
Jul 7, 2026	169.60	171.70	168.70	169.50	167.33	-0.29%	11,554,112
Jul 6, 2026	173.10	173.10	169.70	170.00	167.82	-1.76%	6,926,302
Jul 3, 2026	172.20	173.60	171.20	173.10	170.84	0.99%	5,052,221
Jul 2, 2026	168.00	171.60	167.20	171.40	169.16	2.09%	9,150,025
Jul 1, 2026	171.10	171.10	166.70	167.90	165.70	-1.76%	15,939,158
Jun 30, 2026	173.40	174.20	170.30	170.90	168.66	-1.47%	15,501,631
Jun 29, 2026	175.20	176.10	173.40	173.40	171.18	-0.97%	9,257,376
Jun 26, 2026	177.40	178.20	175.10	175.10	172.86	-1.07%	11,378,994
Jun 25, 2026	173.70	179.10	169.90	177.00	174.73	1.93%	45,823,068
Jun 24, 2026	172.10	173.70	169.40	173.70	171.43	0.58%	15,343,815