Canada markets open in 7 hours 40 minutes

Centrica plc (CNA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
131.40-0.25 (-0.19%)
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024131.50131.81129.75131.40131.4014,132,304
Apr 24, 2024133.15133.75130.93131.65131.6515,565,004
Apr 23, 2024132.45133.60131.35133.30133.3032,809,611
Apr 22, 2024132.70133.00130.25131.75131.7529,384,608
Apr 19, 2024130.40132.05128.65131.70131.7025,557,191
Apr 18, 2024132.40132.70130.57130.75130.75136,439,084
Apr 17, 2024130.55131.75129.95131.35131.3548,572,393
Apr 16, 2024129.50132.90128.95130.95130.9523,560,794
Apr 15, 2024133.30133.85130.35130.50130.5018,312,106
Apr 12, 2024130.75133.75130.60133.30133.3023,208,297
Apr 11, 2024126.05131.75125.85130.30130.3051,914,889
Apr 10, 2024127.25128.80124.70126.00126.00173,947,677
Apr 09, 2024125.30127.00124.65126.45126.4534,325,521
Apr 08, 2024124.15127.57123.80126.20126.2019,552,969
Apr 05, 2024125.75127.65123.90124.05124.0522,891,301
Apr 04, 2024126.30127.40124.85126.85126.8524,204,978
Apr 03, 2024126.60127.35124.00125.70125.7049,957,933
Apr 02, 2024129.45130.30126.90126.90126.9021,001,658
Mar 28, 2024129.35129.45127.30127.65127.6538,415,458
Mar 27, 2024127.60129.75126.25129.00129.0018,976,794
Mar 26, 2024126.45127.40125.80126.80126.8020,022,388
Mar 25, 2024126.80127.25125.20126.95126.9538,527,916
Mar 22, 2024125.40127.45124.50126.95126.9532,386,514
Mar 21, 2024128.25128.60124.60125.20125.20105,685,665
Mar 20, 2024127.85128.30126.59126.90126.9028,279,171
Mar 19, 2024129.00130.30126.45128.25128.2521,959,732
Mar 18, 2024130.35132.65129.25129.65129.6560,925,194
Mar 15, 2024129.75133.25129.55132.30132.3046,798,235
Mar 14, 2024128.85130.65128.20129.75129.7520,848,740
Mar 13, 2024128.45131.35126.83128.10128.1057,659,809
Mar 12, 2024131.35131.40127.90127.90127.9029,779,254
Mar 11, 2024132.25133.50129.35130.20130.2037,531,228
Mar 08, 2024132.85133.15130.20132.75132.7530,202,413
Mar 07, 2024130.45133.60129.50132.95132.9564,254,200
Mar 06, 2024128.35132.95128.02130.45130.45121,541,736
Mar 05, 2024125.00127.83123.70127.75127.7550,098,079
Mar 04, 2024126.45127.95123.75125.35125.3524,576,029
Mar 01, 2024126.90129.20126.10126.45126.4519,016,883
Feb 29, 2024126.55128.50124.45125.85125.8565,309,130
Feb 28, 2024126.20128.05124.20126.20126.2040,395,650
Feb 27, 2024124.35126.10123.35125.45125.4596,453,853
Feb 26, 2024127.75127.80124.00124.70124.7030,417,409
Feb 23, 2024128.15129.35125.22127.65127.6534,333,776
Feb 22, 2024129.45131.35128.60128.60128.6023,760,549
Feb 21, 2024133.15134.00129.27129.30129.30100,863,388
Feb 20, 2024129.90134.55128.70133.40133.4032,131,189
Feb 19, 2024138.85138.85130.50130.80130.8023,982,802
Feb 16, 2024136.25141.97136.00139.10139.1031,781,801
Feb 15, 2024140.00143.75136.15136.20136.2050,704,725
Feb 14, 2024135.70138.30133.75134.40134.4069,004,496
Feb 13, 2024134.15137.75133.85135.55135.5525,007,533
Feb 12, 2024133.65135.35133.00134.45134.4517,226,522
Feb 09, 2024132.10133.85131.40133.40133.4031,129,035
Feb 08, 2024134.75134.75132.85133.35133.3516,632,907
Feb 07, 2024132.55135.20132.55135.20135.2024,451,693
Feb 06, 2024134.00135.45133.00133.20133.2032,346,021
Feb 05, 2024134.75136.00132.60133.85133.8523,454,572
Feb 02, 2024137.50138.00133.80134.55134.5517,772,500
Feb 01, 2024138.00139.65135.70136.80136.8022,662,060
Jan 31, 2024137.70138.95136.85138.45138.4580,009,974
Jan 30, 2024138.30140.65136.80137.80137.8029,061,523
Jan 29, 2024137.15139.65136.70138.10138.1021,263,072
Jan 26, 2024144.00144.85136.71137.65137.6537,463,711
Jan 25, 2024143.45145.40143.20144.25144.2517,915,245
Jan 24, 2024142.55145.15140.95144.40144.4034,684,054
Jan 23, 2024143.95144.65140.75141.15141.1517,988,149
Jan 22, 2024142.05144.50140.75143.10143.1020,458,431
Jan 19, 2024139.80142.25139.01141.45141.45139,248,711
Jan 18, 2024142.25142.43139.40139.70139.7022,271,353
Jan 17, 2024145.75145.75141.65142.90142.9026,860,967
Jan 16, 2024149.85150.20146.30146.40146.4032,726,699
Jan 15, 2024151.35152.30149.71149.80149.8019,990,697
Jan 12, 2024153.40153.75149.15150.00150.0029,367,719
Jan 11, 2024155.05156.45152.35152.35152.3568,768,232
Jan 10, 2024156.75157.90154.30154.40154.4016,599,005
Jan 09, 2024155.50157.60154.80157.15157.1544,475,021
Jan 08, 2024150.70155.70150.70155.50155.5018,979,522
Jan 05, 2024146.80151.90146.40151.70151.7037,395,415
Jan 04, 2024146.45147.35144.05147.35147.3515,170,708
Jan 03, 2024141.40145.78141.21145.75145.7534,603,432
Jan 02, 2024141.00142.30140.20141.30141.3017,840,443
Dec 29, 2023141.65141.75140.20140.65140.656,704,305
Dec 28, 2023141.85142.30141.00141.35141.356,815,197
Dec 27, 2023141.50143.15140.20142.15142.158,800,586
Dec 22, 2023142.45143.15141.65141.90141.9017,646,751
Dec 21, 2023141.95143.45141.15142.50142.5010,339,289
Dec 20, 2023142.55143.15139.35142.20142.2018,744,363
Dec 19, 2023142.00143.20140.35141.35141.3517,994,690
Dec 18, 2023139.50142.85137.45142.05142.0523,254,610
Dec 15, 2023142.40144.25139.65141.80141.8060,631,336
Dec 14, 2023146.80148.10142.50143.95143.9526,805,816
Dec 13, 2023144.75146.76142.40146.30146.3027,785,035
Dec 12, 2023143.75146.40142.85144.40144.4019,684,961
Dec 11, 2023149.55149.90143.00143.75143.7533,205,079
Dec 08, 2023149.75150.55148.00149.45149.4545,993,052
Dec 07, 2023150.50151.25147.95149.40149.4018,885,854
Dec 06, 2023149.60151.40149.45150.65150.6519,033,933
Dec 05, 2023150.85152.40147.20149.30149.3015,434,928
Dec 04, 2023151.55153.85149.88151.45151.4511,690,860
Dec 01, 2023149.10153.05149.00152.55152.5514,712,117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...