Centrica plc (CENB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 6,728 |
| May 14, 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
| May 13, 2024 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | - |
| May 10, 2024 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | - |
| May 09, 2024 | 1.5415 | 1.5415 | 1.5415 | 1.5415 | 1.5415 | - |
| May 08, 2024 | 1.5215 | 1.5570 | 1.5215 | 1.5570 | 1.5570 | 6,728 |
| May 07, 2024 | 1.4960 | 1.5170 | 1.4960 | 1.5170 | 1.5170 | 1,500 |
| May 06, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| May 03, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| May 02, 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
| Apr 30, 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
| Apr 29, 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| Apr 26, 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
| Apr 25, 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
| Apr 24, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| Apr 23, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| Apr 22, 2024 | 1.5200 | 1.5305 | 1.5200 | 1.5305 | 1.5305 | 2,025 |
| Apr 19, 2024 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | - |
| Apr 18, 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| Apr 17, 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
| Apr 16, 2024 | 1.5105 | 1.5375 | 1.5105 | 1.5205 | 1.5205 | 33,500 |
| Apr 15, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Apr 12, 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
| Apr 11, 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| Apr 10, 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | - |
| Apr 09, 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| Apr 08, 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
| Apr 05, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Apr 04, 2024 | 1.4510 | 1.4725 | 1.4510 | 1.4725 | 1.4725 | 5,800 |
| Apr 03, 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
| Apr 02, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| Mar 28, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 27, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Mar 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Mar 25, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Mar 22, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 30 |
| Mar 21, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| Mar 20, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| Mar 19, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Mar 18, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 300 |
| Mar 15, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| Mar 14, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 800 |
| Mar 13, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Mar 12, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Mar 11, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Mar 08, 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5550 | 1.5550 | 50 |
| Mar 07, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Mar 06, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 05, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Mar 04, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Mar 01, 2024 | 1.4650 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 3,000 |
| Feb 29, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Feb 28, 2024 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4600 | 39,000 |
| Feb 27, 2024 | 1.4450 | 1.4950 | 1.4450 | 1.4950 | 1.4950 | 25 |
| Feb 26, 2024 | 1.4750 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 21,000 |
| Feb 23, 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4750 | 1.4750 | 4,800 |
| Feb 22, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 20, 2024 | 1.5200 | 1.5750 | 1.5200 | 1.5750 | 1.5750 | 1,500 |
| Feb 19, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 450 |
| Feb 16, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Feb 15, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Feb 14, 2024 | 1.5750 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 200 |
| Feb 13, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 12, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,505 |
| Feb 09, 2024 | 1.5500 | 1.5750 | 1.5500 | 1.5550 | 1.5550 | 12,678 |
| Feb 08, 2024 | 1.5750 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 143 |
| Feb 07, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| Feb 06, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 05, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| Feb 02, 2024 | 1.5900 | 1.5900 | 1.5650 | 1.5650 | 1.5650 | 3,350 |
| Feb 01, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jan 31, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 30, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 2,000 |
| Jan 29, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Jan 26, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 3,000 |
| Jan 25, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Jan 24, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Jan 23, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Jan 22, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jan 19, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Jan 18, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 200 |
| Jan 17, 2024 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 4,000 |
| Jan 16, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jan 15, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| Jan 12, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| Jan 11, 2024 | 1.7950 | 1.8100 | 1.7950 | 1.8100 | 1.8100 | 25 |
| Jan 10, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 09, 2024 | 1.8050 | 1.8300 | 1.8050 | 1.8300 | 1.8300 | 300 |
| Jan 08, 2024 | 1.7950 | 1.8250 | 1.7950 | 1.8250 | 1.8250 | 5,050 |
| Jan 05, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jan 04, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Jan 03, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Jan 02, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Dec 29, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Dec 28, 2023 | 1.6350 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 500 |
| Dec 27, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Dec 22, 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Dec 21, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Dec 20, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.