Centrica plc (CPYYY)
OTCMKTS
· Delayed Price · Currency is USD
8.73
+0.07 (0.81%)
May 30, 2025, 3:16 PM EDT
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.54 | 8.73 | 8.53 | 8.65 | 8.65 | -0.17% | 29,367 |
| May 29, 2025 | 8.51 | 8.66 | 8.47 | 8.66 | 8.66 | 3.22% | 8,320 |
| May 28, 2025 | 8.40 | 8.58 | 8.28 | 8.39 | 8.39 | -0.83% | 2,978 |
| May 27, 2025 | 8.47 | 8.47 | 8.38 | 8.46 | 8.46 | -0.29% | 6,397 |
| May 23, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | 1.62% | 991 |
| May 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 273 |
| May 21, 2025 | 8.05 | 8.50 | 8.05 | 8.35 | 8.35 | -0.12% | 5,247 |
| May 20, 2025 | 8.31 | 8.39 | 7.92 | 8.36 | 8.36 | 1.28% | 11,642 |
| May 19, 2025 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 6.50% | 3,996 |
| May 16, 2025 | 7.87 | 8.00 | 7.50 | 7.75 | 7.75 | - | 5,829 |
| May 15, 2025 | 7.92 | 7.92 | 7.75 | 7.75 | 7.75 | -3.61% | 76,620 |
| May 14, 2025 | 7.76 | 8.04 | 7.55 | 8.04 | 8.04 | 4.01% | 2,082 |
| May 13, 2025 | 7.75 | 8.13 | 7.73 | 7.73 | 7.73 | -1.15% | 41,188 |
| May 12, 2025 | 7.80 | 7.87 | 7.50 | 7.82 | 7.82 | -0.76% | 14,180 |
| May 9, 2025 | 7.92 | 8.30 | 7.84 | 7.88 | 7.88 | 0.03% | 7,452 |
| May 8, 2025 | 7.90 | 8.15 | 7.75 | 7.88 | 7.88 | -7.32% | 6,409 |
| May 7, 2025 | 8.60 | 8.60 | 8.30 | 8.50 | 8.50 | -0.35% | 4,020 |
| May 6, 2025 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | -2.07% | 1,588 |
| May 5, 2025 | 8.71 | 8.71 | 8.21 | 8.71 | 8.71 | 4.44% | 3,245 |
| May 2, 2025 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | -2.97% | 3,843 |
| May 1, 2025 | 8.59 | 8.70 | 8.26 | 8.60 | 8.44 | 0.06% | 61,272 |
| Apr 30, 2025 | 8.10 | 8.65 | 8.10 | 8.59 | 8.43 | 0.70% | 105,823 |
| Apr 29, 2025 | 8.54 | 8.54 | 8.53 | 8.53 | 8.37 | 0.95% | 1,698 |
| Apr 28, 2025 | 8.57 | 8.57 | 8.45 | 8.45 | 8.30 | 0.72% | 1,313 |
| Apr 25, 2025 | 8.26 | 8.40 | 8.26 | 8.39 | 8.24 | 2.94% | 1,865 |
| Apr 24, 2025 | 8.30 | 8.44 | 8.15 | 8.15 | 8.00 | -1.51% | 3,429 |
| Apr 23, 2025 | 8.28 | 8.48 | 8.28 | 8.28 | 8.12 | 1.91% | 2,606 |
| Apr 22, 2025 | 8.06 | 8.19 | 8.06 | 8.12 | 7.97 | 2.92% | 3,933 |
| Apr 21, 2025 | 7.93 | 7.93 | 7.78 | 7.89 | 7.75 | -1.38% | 2,287 |
| Apr 17, 2025 | 7.91 | 8.00 | 7.90 | 8.00 | 7.85 | 1.27% | 8,093 |
| Apr 16, 2025 | 7.92 | 7.92 | 7.75 | 7.90 | 7.76 | 1.80% | 4,042 |
| Apr 15, 2025 | 7.93 | 7.93 | 7.76 | 7.76 | 7.62 | 3.05% | 3,671 |
| Apr 14, 2025 | 7.62 | 7.62 | 7.53 | 7.53 | 7.39 | -0.40% | 3,354 |
| Apr 11, 2025 | 7.46 | 7.56 | 7.38 | 7.56 | 7.42 | 4.56% | 4,153 |
| Apr 10, 2025 | 7.34 | 7.41 | 7.20 | 7.23 | 7.10 | -3.08% | 3,491 |
| Apr 9, 2025 | 7.13 | 7.77 | 7.04 | 7.46 | 7.32 | 5.07% | 8,276 |
| Apr 8, 2025 | 7.22 | 7.42 | 7.04 | 7.10 | 6.97 | -0.84% | 6,323 |
| Apr 7, 2025 | 7.11 | 7.22 | 7.00 | 7.16 | 7.03 | -4.41% | 9,540 |
| Apr 4, 2025 | 7.80 | 7.80 | 7.49 | 7.49 | 7.35 | -5.67% | 12,147 |
| Apr 3, 2025 | 8.01 | 8.05 | 7.86 | 7.94 | 7.80 | 0.13% | 1,659 |
| Apr 2, 2025 | 7.76 | 7.93 | 7.75 | 7.93 | 7.79 | 2.32% | 3,041 |
| Apr 1, 2025 | 7.86 | 7.87 | 7.75 | 7.75 | 7.61 | 0.91% | 13,075 |
| Mar 31, 2025 | 7.80 | 7.85 | 7.68 | 7.68 | 7.54 | -1.54% | 36,388 |
| Mar 28, 2025 | 7.82 | 7.82 | 7.77 | 7.80 | 7.66 | 0.32% | 8,224 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.63 | 1.50% | 515 |
| Mar 26, 2025 | 7.74 | 7.74 | 7.59 | 7.66 | 7.52 | -0.26% | 13,025 |
| Mar 25, 2025 | 7.73 | 7.79 | 7.61 | 7.68 | 7.54 | -0.92% | 1,751 |
| Mar 24, 2025 | 7.61 | 7.75 | 7.58 | 7.75 | 7.61 | 4.32% | 1,888 |
| Mar 21, 2025 | 7.88 | 7.88 | 7.43 | 7.43 | 7.29 | -3.19% | 1,695 |
| Mar 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.54 | 1.39% | 673 |