Centrica plc (CPYYY)
OTCMKTS
· Delayed Price · Currency is USD
8.26
-0.02 (-0.18%)
Apr 24, 2025, 12:17 PM EDT
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.50 | 8.50 | 8.07 | 8.07 | - | -0.62% | 62 |
| Apr 22, 2025 | 8.06 | 8.19 | 8.06 | 8.12 | 8.12 | 2.92% | 3,933 |
| Apr 21, 2025 | 7.93 | 7.93 | 7.78 | 7.89 | 7.89 | -1.38% | 2,287 |
| Apr 17, 2025 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 8,093 |
| Apr 16, 2025 | 7.92 | 7.92 | 7.75 | 7.90 | 7.90 | 1.80% | 4,042 |
| Apr 15, 2025 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | 3.05% | 3,671 |
| Apr 14, 2025 | 7.62 | 7.62 | 7.53 | 7.53 | 7.53 | -0.40% | 3,354 |
| Apr 11, 2025 | 7.46 | 7.56 | 7.38 | 7.56 | 7.56 | 4.56% | 4,153 |
| Apr 10, 2025 | 7.34 | 7.41 | 7.20 | 7.23 | 7.23 | -3.08% | 3,491 |
| Apr 9, 2025 | 7.13 | 7.77 | 7.04 | 7.46 | 7.46 | 5.07% | 8,276 |
| Apr 8, 2025 | 7.22 | 7.42 | 7.04 | 7.10 | 7.10 | -0.84% | 6,323 |
| Apr 7, 2025 | 7.11 | 7.22 | 7.00 | 7.16 | 7.16 | -4.41% | 9,540 |
| Apr 4, 2025 | 7.80 | 7.80 | 7.49 | 7.49 | 7.49 | -5.67% | 12,147 |
| Apr 3, 2025 | 8.01 | 8.05 | 7.86 | 7.94 | 7.94 | 0.13% | 1,659 |
| Apr 2, 2025 | 7.76 | 7.93 | 7.75 | 7.93 | 7.93 | 2.32% | 3,041 |
| Apr 1, 2025 | 7.86 | 7.87 | 7.75 | 7.75 | 7.75 | 0.91% | 13,075 |
| Mar 31, 2025 | 7.80 | 7.85 | 7.68 | 7.68 | 7.68 | -1.54% | 36,388 |
| Mar 28, 2025 | 7.82 | 7.82 | 7.77 | 7.80 | 7.80 | 0.32% | 8,224 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 1.50% | 515 |
| Mar 26, 2025 | 7.74 | 7.74 | 7.59 | 7.66 | 7.66 | -0.26% | 13,025 |
| Mar 25, 2025 | 7.73 | 7.79 | 7.61 | 7.68 | 7.68 | -0.92% | 1,751 |
| Mar 24, 2025 | 7.61 | 7.75 | 7.58 | 7.75 | 7.75 | 4.32% | 1,888 |
| Mar 21, 2025 | 7.88 | 7.88 | 7.43 | 7.43 | 7.43 | -3.19% | 1,695 |
| Mar 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.39% | 673 |
| Mar 19, 2025 | 7.56 | 7.57 | 7.44 | 7.57 | 7.57 | 0.26% | 7,034 |
| Mar 18, 2025 | 7.47 | 7.57 | 7.45 | 7.55 | 7.55 | 0.40% | 5,832 |
| Mar 17, 2025 | 7.48 | 7.52 | 7.47 | 7.52 | 7.52 | 0.53% | 3,286 |
| Mar 14, 2025 | 7.47 | 7.50 | 7.43 | 7.48 | 7.48 | 1.22% | 2,432 |
| Mar 13, 2025 | 7.48 | 7.49 | 7.39 | 7.39 | 7.39 | -1.07% | 15,777 |
| Mar 12, 2025 | 7.43 | 7.52 | 7.41 | 7.47 | 7.47 | -1.61% | 6,369 |
| Mar 11, 2025 | 7.45 | 7.59 | 7.41 | 7.59 | 7.59 | 3.43% | 2,372 |
| Mar 10, 2025 | 7.56 | 7.56 | 7.34 | 7.34 | 7.34 | -4.05% | 3,861 |
| Mar 7, 2025 | 7.59 | 7.65 | 7.58 | 7.65 | 7.65 | -0.13% | 8,748 |
| Mar 6, 2025 | 7.63 | 7.75 | 7.63 | 7.66 | 7.66 | -0.65% | 1,723 |
| Mar 5, 2025 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 1.31% | 6,148 |
| Mar 4, 2025 | 7.48 | 7.61 | 7.47 | 7.61 | 7.61 | 2.42% | 14,184 |
| Mar 3, 2025 | 7.60 | 7.71 | 7.43 | 7.43 | 7.43 | -2.24% | 47,280 |
| Feb 28, 2025 | 7.49 | 7.71 | 7.45 | 7.60 | 7.60 | 2.84% | 21,888 |
| Feb 27, 2025 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | -2.76% | 2,090 |
| Feb 26, 2025 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | -1.81% | 9,510 |
| Feb 25, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 0.58% | 955 |
| Feb 24, 2025 | 7.62 | 7.75 | 7.62 | 7.70 | 7.70 | 3.71% | 3,934 |
| Feb 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.69% | 610 |
| Feb 20, 2025 | 7.30 | 7.33 | 7.24 | 7.30 | 7.30 | 5.14% | 9,753 |
| Feb 19, 2025 | 6.83 | 6.99 | 6.78 | 6.94 | 6.94 | 0.29% | 2,003 |
| Feb 18, 2025 | 6.75 | 6.92 | 6.75 | 6.92 | 6.92 | 0.73% | 6,749 |
| Feb 14, 2025 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 0.44% | 2,406 |
| Feb 13, 2025 | 6.77 | 6.85 | 6.75 | 6.84 | 6.84 | -0.29% | 5,529 |
| Feb 12, 2025 | 6.86 | 6.97 | 6.83 | 6.86 | 6.86 | -3.04% | 8,166 |
| Feb 11, 2025 | 7.08 | 7.08 | 7.07 | 7.08 | 7.08 | -0.63% | 1,605 |