Centrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.61	2.61	2.61	2.61	2.61	-2.61%	1,178
Feb 4, 2026	2.65	2.68	2.65	2.68	2.68	5.10%	8,000
Feb 2, 2026	2.61	2.61	2.55	2.55	2.55	4.08%	7,908
Jan 30, 2026	2.45	2.45	2.45	2.45	2.45	-3.92%	19,493
Jan 27, 2026	2.55	2.55	2.55	2.55	2.55	5.37%	2,500
Jan 16, 2026	2.42	2.42	2.42	2.42	2.42	-0.21%	7,000
Jan 15, 2026	2.43	2.43	2.43	2.43	2.43	5.43%	1,247
Jan 13, 2026	2.30	2.30	2.30	2.30	2.30	-3.93%	405
Jan 12, 2026	2.42	2.42	2.39	2.39	2.39	-1.07%	2,121
Jan 9, 2026	2.42	2.42	2.42	2.42	2.42	6.28%	5,740
Jan 7, 2026	2.28	2.28	2.28	2.28	2.28	-3.11%	297
Jan 6, 2026	2.35	2.35	2.35	2.35	2.35	6.82%	4,000
Dec 30, 2025	2.20	2.20	2.20	2.20	2.20	2.80%	15,747
Dec 23, 2025	2.14	2.14	2.14	2.14	2.14	-	700
Dec 22, 2025	2.14	2.14	2.14	2.14	2.14	-0.47%	102
Dec 10, 2025	2.15	2.15	2.15	2.15	2.15	-11.16%	1,344
Dec 4, 2025	2.14	2.42	2.14	2.42	2.42	7.56%	500
Dec 1, 2025	2.25	2.25	2.25	2.25	2.25	12.50%	8,100
Nov 20, 2025	2.00	2.00	2.00	2.00	2.00	-6.98%	1,247
Nov 10, 2025	2.15	2.15	2.15	2.15	2.15	4.88%	1,672
Nov 4, 2025	2.37	2.37	2.05	2.05	2.05	-19.61%	22,268
Nov 3, 2025	2.55	2.55	2.55	2.55	2.55	10.39%	102
Oct 31, 2025	2.31	2.31	2.31	2.31	2.31	-	1,786
Oct 29, 2025	2.42	2.42	2.31	2.31	2.31	-0.43%	1,347
Oct 21, 2025	2.32	2.32	2.32	2.32	2.32	-	2,000
Oct 16, 2025	2.32	2.32	2.32	2.32	2.32	1.84%	5,000
Oct 15, 2025	2.28	2.28	2.28	2.28	2.28	3.88%	5,557
Oct 10, 2025	2.19	2.19	2.19	2.19	2.19	2.00%	2,000
Oct 8, 2025	2.15	2.15	2.15	2.15	2.15	-	2,290
Oct 7, 2025	2.19	2.19	2.15	2.15	2.15	-5.37%	405
Oct 6, 2025	2.27	2.27	2.27	2.27	2.27	5.67%	1,036
Oct 3, 2025	2.19	2.19	2.15	2.15	2.15	-7.33%	2,000
Sep 25, 2025	2.28	2.32	2.28	2.32	2.32	0.87%	1,000
Sep 24, 2025	2.30	2.30	2.30	2.30	2.30	-	1,500
Sep 23, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	1,247
Sep 19, 2025	2.42	2.42	2.32	2.32	2.32	-1.28%	850
Sep 18, 2025	2.39	2.41	2.30	2.35	2.35	0.86%	18,370
Sep 17, 2025	2.30	2.33	2.29	2.33	2.30	3.56%	15,696
Sep 16, 2025	2.25	2.25	2.25	2.25	2.23	2.27%	4,000
Sep 15, 2025	2.20	2.20	2.20	2.20	2.18	3.53%	3,494
Sep 11, 2025	2.13	2.13	2.13	2.13	2.10	-5.13%	486
Sep 5, 2025	2.24	2.24	2.24	2.24	2.22	-	446
Aug 18, 2025	2.24	2.24	2.24	2.24	2.22	-	300
Aug 14, 2025	2.24	2.24	2.24	2.24	2.22	1.08%	1,304
Aug 13, 2025	2.22	2.22	2.22	2.22	2.19	2.59%	1,304