Centrica plc (CPYYY)
OTCMKTS · Delayed Price · Currency is USD
7.98
-0.11 (-1.32%)
At close: Oct 26, 2026
CPYYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.02 | 8.08 | 7.97 | 7.98 | 7.98 | -1.32% | 153,690 |
| Oct 23, 2026 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 0.46% | 43,749 |
| Oct 22, 2026 | 8.08 | 8.16 | 7.97 | 8.05 | 8.05 | 0.88% | 84,275 |
| Oct 21, 2026 | 8.10 | 8.10 | 7.97 | 7.98 | 7.98 | 0.50% | 520,271 |
| Oct 20, 2026 | 7.96 | 7.98 | 7.88 | 7.94 | 7.94 | 0.13% | 128,229 |
| Oct 19, 2026 | 7.96 | 8.00 | 7.89 | 7.93 | 7.93 | -1.37% | 194,246 |
| Oct 16, 2026 | 8.07 | 8.15 | 8.04 | 8.04 | 8.04 | 1.77% | 61,063 |
| Oct 15, 2026 | 7.97 | 7.97 | 7.88 | 7.90 | 7.90 | -0.75% | 144,077 |
| Oct 14, 2026 | 7.97 | 7.97 | 7.90 | 7.96 | 7.96 | -1.49% | 94,716 |
| Oct 13, 2026 | 7.98 | 8.08 | 7.96 | 8.08 | 8.08 | 2.02% | 201,356 |
| Oct 12, 2026 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | 0.13% | 186,012 |
| Oct 9, 2026 | 7.90 | 7.97 | 7.86 | 7.91 | 7.91 | 0.12% | 117,122 |
| Oct 8, 2026 | 7.93 | 7.95 | 7.82 | 7.90 | 7.90 | 1.15% | 114,234 |
| Oct 7, 2026 | 7.76 | 7.85 | 7.75 | 7.81 | 7.81 | -1.76% | 117,251 |
| Oct 6, 2026 | 7.85 | 7.96 | 7.85 | 7.95 | 7.95 | 0.25% | 168,645 |
| Oct 5, 2026 | 7.90 | 7.98 | 7.85 | 7.93 | 7.93 | -1.12% | 162,846 |
| Oct 2, 2026 | 8.03 | 8.11 | 7.96 | 8.02 | 8.02 | 1.91% | 218,007 |
| Oct 1, 2026 | 7.90 | 7.96 | 7.85 | 7.87 | 7.87 | -0.25% | 389,649 |
| Sep 30, 2026 | 7.97 | 7.99 | 7.89 | 7.89 | 7.89 | -0.50% | 133,499 |
| Sep 29, 2026 | 7.78 | 7.94 | 7.72 | 7.93 | 7.93 | 0.13% | 146,917 |
| Sep 28, 2026 | 7.97 | 8.02 | 7.88 | 7.92 | 7.92 | -1.25% | 133,271 |
| Sep 25, 2026 | 7.96 | 8.02 | 7.93 | 8.02 | 8.02 | - | 84,322 |
| Sep 24, 2026 | 8.03 | 8.11 | 7.97 | 8.02 | 8.02 | 0.50% | 383,883 |
| Sep 23, 2026 | 8.15 | 8.15 | 7.95 | 7.98 | 7.98 | -2.44% | 91,687 |
| Sep 22, 2026 | 8.30 | 8.31 | 8.13 | 8.18 | 8.18 | 0.49% | 61,969 |
| Sep 21, 2026 | 8.29 | 8.34 | 8.05 | 8.14 | 8.14 | 0.12% | 185,476 |
| Sep 18, 2026 | 8.11 | 8.24 | 8.01 | 8.13 | 8.13 | -3.21% | 86,765 |
| Sep 17, 2026 | 7.79 | 8.63 | 7.79 | 8.40 | 8.40 | -0.47% | 193,071 |
| Sep 16, 2026 | 8.38 | 8.44 | 8.22 | 8.44 | 8.44 | 2.49% | 77,948 |
| Sep 15, 2026 | 8.10 | 8.26 | 8.09 | 8.24 | 8.24 | 1.42% | 199,271 |
| Sep 14, 2026 | 8.06 | 8.12 | 8.05 | 8.12 | 8.12 | -2.29% | 221,353 |
| Sep 11, 2026 | 8.32 | 8.39 | 8.25 | 8.31 | 8.31 | -0.79% | 247,302 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.29 | 8.38 | 8.38 | -0.52% | 324,149 |
| Sep 9, 2026 | 8.41 | 8.42 | 8.31 | 8.42 | 8.42 | 1.32% | 184,743 |
| Sep 8, 2026 | 8.32 | 8.42 | 8.31 | 8.31 | 8.31 | 0.85% | 102,297 |
| Sep 4, 2026 | 8.25 | 8.29 | 8.19 | 8.24 | 8.24 | 0.86% | 67,134 |
| Sep 3, 2026 | 8.13 | 8.22 | 8.07 | 8.17 | 8.17 | -0.24% | 254,776 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.15 | 8.19 | 8.19 | -2.96% | 164,346 |
| Sep 1, 2026 | 8.53 | 8.53 | 8.39 | 8.44 | 8.44 | -2.09% | 335,523 |
| Aug 31, 2026 | 8.60 | 8.64 | 8.48 | 8.62 | 8.62 | 1.29% | 329,839 |
| Aug 28, 2026 | 8.57 | 8.63 | 8.46 | 8.51 | 8.51 | 0.47% | 44,767 |
| Aug 27, 2026 | 8.45 | 8.59 | 8.41 | 8.47 | 8.47 | 0.12% | 87,603 |
| Aug 26, 2026 | 8.53 | 8.54 | 8.45 | 8.46 | 8.46 | -2.53% | 180,793 |
| Aug 25, 2026 | 8.48 | 8.68 | 8.48 | 8.68 | 8.68 | 0.46% | 39,874 |
| Aug 24, 2026 | 8.44 | 8.67 | 8.43 | 8.64 | 8.64 | 1.65% | 188,851 |
| Aug 21, 2026 | 8.60 | 8.60 | 8.44 | 8.50 | 8.50 | -0.63% | 92,218 |
| Aug 20, 2026 | 8.64 | 8.73 | 8.62 | 8.66 | 8.55 | 0.81% | 88,321 |
| Aug 19, 2026 | 8.68 | 8.68 | 8.52 | 8.59 | 8.48 | -0.58% | 73,208 |
| Aug 18, 2026 | 8.69 | 8.76 | 8.64 | 8.64 | 8.53 | -0.46% | 112,739 |
| Aug 17, 2026 | 8.57 | 8.68 | 8.51 | 8.68 | 8.57 | 1.76% | 143,557 |