Centrica plc (CPYYY)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.06 (0.71%)
At close: Aug 14, 2026
CPYYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.53 | 8.60 | 8.51 | 8.53 | 8.53 | 0.71% | 55,504 |
| Aug 13, 2026 | 8.41 | 8.49 | 8.39 | 8.47 | 8.47 | 0.33% | 109,322 |
| Aug 12, 2026 | 8.49 | 8.53 | 8.41 | 8.44 | 8.44 | 0.39% | 66,731 |
| Aug 11, 2026 | 8.36 | 8.43 | 8.36 | 8.41 | 8.41 | 0.12% | 47,340 |
| Aug 10, 2026 | 8.33 | 8.41 | 8.31 | 8.40 | 8.40 | 0.24% | 217,819 |
| Aug 7, 2026 | 8.40 | 8.43 | 8.37 | 8.38 | 8.38 | 0.60% | 32,161 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.29 | 8.33 | 8.33 | 1.71% | 72,765 |
| Aug 5, 2026 | 8.43 | 8.44 | 8.19 | 8.19 | 8.19 | -1.44% | 105,027 |
| Aug 4, 2026 | 8.32 | 8.34 | 8.24 | 8.31 | 8.31 | 0.12% | 57,798 |
| Aug 3, 2026 | 8.32 | 8.32 | 8.27 | 8.30 | 8.30 | -1.43% | 90,425 |
| Jul 31, 2026 | 8.39 | 8.47 | 8.35 | 8.42 | 8.42 | 0.84% | 30,041 |
| Jul 30, 2026 | 8.27 | 8.37 | 8.20 | 8.35 | 8.35 | 0.85% | 157,783 |
| Jul 29, 2026 | 8.36 | 8.36 | 8.28 | 8.28 | 8.28 | -0.12% | 74,379 |
| Jul 28, 2026 | 8.39 | 8.45 | 8.29 | 8.29 | 8.29 | -2.70% | 73,684 |
| Jul 27, 2026 | 8.66 | 8.66 | 8.52 | 8.52 | 8.52 | -2.85% | 86,212 |
| Jul 24, 2026 | 8.70 | 8.78 | 8.65 | 8.77 | 8.77 | 1.39% | 67,863 |
| Jul 23, 2026 | 8.73 | 8.83 | 8.61 | 8.65 | 8.65 | -11.10% | 88,386 |
| Jul 22, 2026 | 9.66 | 9.73 | 9.54 | 9.73 | 9.73 | 3.07% | 51,078 |
| Jul 21, 2026 | 9.36 | 9.44 | 9.28 | 9.44 | 9.44 | 1.07% | 39,492 |
| Jul 20, 2026 | 9.35 | 9.40 | 9.28 | 9.34 | 9.34 | -0.34% | 64,921 |
| Jul 17, 2026 | 9.47 | 9.49 | 9.36 | 9.37 | 9.37 | 0.34% | 28,722 |
| Jul 16, 2026 | 9.34 | 9.43 | 9.32 | 9.34 | 9.34 | -3.11% | 99,884 |
| Jul 15, 2026 | 9.67 | 9.68 | 9.59 | 9.64 | 9.64 | 0.84% | 77,289 |
| Jul 14, 2026 | 9.54 | 9.67 | 9.54 | 9.56 | 9.56 | 2.58% | 293,320 |
| Jul 13, 2026 | 9.31 | 9.35 | 9.26 | 9.32 | 9.32 | 0.65% | 143,122 |
| Jul 10, 2026 | 9.27 | 9.29 | 9.21 | 9.26 | 9.26 | -0.22% | 185,537 |
| Jul 9, 2026 | 9.26 | 9.34 | 9.23 | 9.28 | 9.28 | - | 97,980 |
| Jul 8, 2026 | 9.20 | 9.31 | 9.18 | 9.28 | 9.28 | 0.87% | 68,299 |
| Jul 7, 2026 | 9.19 | 9.26 | 9.16 | 9.20 | 9.20 | -0.49% | 67,192 |
| Jul 6, 2026 | 9.21 | 9.26 | 9.18 | 9.25 | 9.25 | -0.38% | 142,388 |
| Jul 2, 2026 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 2.88% | 91,551 |
| Jul 1, 2026 | 9.02 | 9.06 | 8.99 | 9.02 | 9.02 | -1.53% | 92,536 |
| Jun 30, 2026 | 9.17 | 9.24 | 9.14 | 9.16 | 9.16 | -1.82% | 90,274 |
| Jun 29, 2026 | 9.39 | 9.39 | 9.30 | 9.33 | 9.33 | -0.74% | 139,502 |
| Jun 26, 2026 | 9.45 | 9.48 | 9.35 | 9.40 | 9.40 | -0.63% | 52,436 |
| Jun 25, 2026 | 9.53 | 9.56 | 9.44 | 9.46 | 9.46 | 1.83% | 65,346 |
| Jun 24, 2026 | 9.04 | 9.31 | 9.04 | 9.29 | 9.29 | 0.22% | 106,234 |
| Jun 23, 2026 | 9.19 | 9.28 | 9.19 | 9.27 | 9.27 | 0.02% | 173,208 |
| Jun 22, 2026 | 9.25 | 9.31 | 9.25 | 9.27 | 9.27 | -0.56% | 108,241 |
| Jun 18, 2026 | 9.39 | 9.40 | 9.25 | 9.32 | 9.32 | -2.20% | 93,055 |
| Jun 17, 2026 | 9.65 | 9.74 | 9.53 | 9.53 | 9.53 | -3.64% | 59,017 |
| Jun 16, 2026 | 9.93 | 9.96 | 9.80 | 9.89 | 9.89 | -0.35% | 109,016 |
| Jun 15, 2026 | 10.00 | 10.01 | 9.85 | 9.93 | 9.93 | -2.70% | 179,223 |
| Jun 12, 2026 | 10.18 | 10.21 | 10.12 | 10.20 | 10.20 | -1.64% | 27,277 |
| Jun 11, 2026 | 10.28 | 10.41 | 10.16 | 10.37 | 10.37 | 3.29% | 69,926 |
| Jun 10, 2026 | 10.62 | 10.62 | 10.04 | 10.04 | 10.04 | -1.47% | 27,815 |
| Jun 9, 2026 | 10.22 | 10.25 | 10.04 | 10.19 | 10.19 | -0.39% | 93,628 |
| Jun 8, 2026 | 10.22 | 10.47 | 10.21 | 10.23 | 10.23 | -1.06% | 84,683 |
| Jun 5, 2026 | 10.42 | 10.46 | 10.26 | 10.34 | 10.34 | -0.10% | 36,582 |
| Jun 4, 2026 | 10.30 | 10.36 | 10.28 | 10.35 | 10.35 | -0.05% | 99,556 |