Canada markets open in 4 hours 21 minutes

Centrica plc (CNAL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
138.00+1.80 (+1.32%)
As of 10:08AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024136.50138.40136.45138.00138.00376,756
Jun 25, 2024138.70139.70135.80136.20136.202,552,646
Jun 24, 2024136.30138.00136.20137.50137.501,242,969
Jun 21, 2024136.15138.20135.80137.10137.101,991,467
Jun 20, 2024134.95137.00134.05136.60136.602,459,309
Jun 19, 2024132.30135.35132.30134.07134.071,458,736
Jun 18, 2024132.00133.40131.65132.85132.852,626,089
Jun 17, 2024132.25132.57130.90131.25131.251,637,778
Jun 14, 2024130.25132.20128.93131.60131.603,486,678
Jun 13, 2024131.75132.60130.15130.90130.902,385,890
Jun 12, 2024132.95133.45131.55132.85132.852,073,797
Jun 11, 2024134.45135.35131.25132.50132.502,786,712
Jun 10, 2024132.20134.45131.70133.90133.901,625,422
Jun 07, 2024135.45135.55132.55133.75133.752,225,823
Jun 06, 2024134.50137.05134.40135.05135.054,394,769
Jun 05, 2024140.00140.18134.35135.80135.807,170,878
Jun 04, 2024140.80142.27138.25142.00142.003,471,883
Jun 03, 2024144.60145.85140.80141.70141.704,451,304
May 31, 2024141.35145.40141.35142.90142.904,586,028
May 30, 2024137.10139.85137.10139.10139.103,459,742
May 30, 20242.67 Dividend
May 29, 2024140.40141.25140.05140.40137.731,509,319
May 28, 2024142.25143.60140.20141.20138.512,617,874
May 24, 2024143.00143.90140.90141.00138.322,094,260
May 23, 2024146.00146.00142.75144.50141.752,720,605
May 22, 2024148.30148.82146.57147.85145.042,318,987
May 21, 2024145.20147.75145.00147.50144.692,489,162
May 20, 2024146.15148.55146.15146.40143.622,882,265
May 17, 2024146.90147.65142.45145.10142.342,436,158
May 16, 2024144.00146.00143.75145.70142.932,693,186
May 15, 2024140.55144.40140.55143.50140.773,800,148
May 14, 2024137.40139.55137.40139.15136.502,032,529
May 13, 2024136.95138.52136.70138.00135.382,464,872
May 10, 2024136.50138.57136.50137.90135.283,242,046
May 09, 2024134.23136.25133.90135.85133.271,518,867
May 08, 2024134.40134.50132.35133.60131.065,142,048
May 07, 2024131.30132.05130.05130.95128.462,778,879
May 03, 2024127.80131.00126.90129.07126.623,980,880
May 02, 2024127.80129.55127.35127.75125.322,888,046
May 01, 2024127.70129.90127.28128.30125.861,681,484
Apr 30, 2024130.95131.50127.60128.75126.304,168,004
Apr 29, 2024134.20135.25130.60131.55129.053,403,009
Apr 26, 2024132.45135.20132.15134.00131.453,002,778
Apr 25, 2024131.35131.80129.85131.30128.804,405,201
Apr 24, 2024132.90133.75130.95131.50129.004,168,011
Apr 23, 2024132.70133.60131.40132.50129.982,882,888
Apr 22, 2024132.50132.80130.25131.95129.444,705,381
Apr 19, 2024130.60132.05128.65131.35128.853,226,432
Apr 18, 2024131.95132.60130.57131.30128.802,844,842
Apr 17, 2024130.55131.75129.95131.35128.853,049,408
Apr 16, 2024129.80132.90128.95131.45128.953,891,450
Apr 15, 2024133.45133.80130.40130.80128.313,148,358
Apr 12, 2024130.90133.75130.90132.55130.033,838,925
Apr 11, 2024126.15131.75126.05130.05127.588,083,369
Apr 10, 2024127.10128.40124.70126.18123.782,251,880
Apr 09, 2024125.30126.95124.65126.30123.903,110,023
Apr 08, 2024124.65127.57123.85126.55124.142,470,474
Apr 05, 2024125.63127.65123.85123.95121.593,686,023
Apr 04, 2024126.40127.40124.85127.10124.683,161,114
Apr 03, 2024126.85127.30124.00125.30122.923,726,480
Apr 02, 2024128.45130.25127.00127.20124.784,399,354
Mar 28, 2024129.25129.35127.25128.50126.062,523,426
Mar 27, 2024127.40129.80126.30129.30126.842,584,644
Mar 26, 2024126.50127.45125.90126.75124.344,139,602
Mar 25, 2024127.05127.28125.20126.85124.442,377,772
Mar 22, 2024125.40127.45124.90126.65124.246,575,855
Mar 21, 2024128.20128.40124.60124.88122.506,958,480
Mar 20, 2024127.70127.85126.55126.90124.493,338,496
Mar 19, 2024128.93130.30126.50128.05125.614,771,386
Mar 18, 2024130.85132.65129.25130.00127.534,260,139
Mar 15, 2024129.85133.25129.85132.10129.592,813,846
Mar 14, 2024128.70130.65128.50129.95127.482,874,413
Mar 13, 2024128.50129.85126.80128.18125.744,102,743
Mar 12, 2024131.00131.00128.00128.25125.814,107,037
Mar 11, 2024131.85133.50129.35130.43127.944,846,053
Mar 08, 2024132.50133.10130.15132.65130.137,092,753
Mar 07, 2024130.40133.60129.50133.00130.474,549,940
Mar 06, 2024128.85132.88128.35129.80127.335,950,948
Mar 05, 2024124.95127.30123.75127.20124.787,806,646
Mar 04, 2024126.45127.45123.85125.85123.464,174,212
Mar 01, 2024126.95129.20126.20126.70124.294,636,355
Feb 29, 2024126.50128.25124.50125.80123.414,978,838
Feb 28, 2024126.15128.00124.20126.10123.703,067,161
Feb 27, 2024124.20126.05123.35125.30122.925,135,998
Feb 26, 2024127.25127.80123.97124.65122.284,271,227
Feb 23, 2024129.20129.20125.30127.40124.982,804,235
Feb 22, 2024129.55131.35128.75128.80126.353,706,160
Feb 21, 2024133.05133.75129.30129.75127.284,395,078
Feb 20, 2024129.80134.50128.75133.35130.814,487,906
Feb 19, 2024138.65138.70130.57130.65128.174,668,259
Feb 16, 2024136.10141.95136.00139.30136.655,608,959
Feb 15, 2024139.70143.75136.15136.30133.719,972,112
Feb 14, 2024135.55138.30133.75134.07131.535,984,494
Feb 13, 2024134.45137.70133.85135.15132.585,250,668
Feb 12, 2024133.70135.35133.05134.90132.332,706,970
Feb 09, 2024132.15133.85131.60133.20130.672,822,617
Feb 08, 2024134.45134.65132.85133.40130.862,682,524
Feb 07, 2024132.73135.10132.73134.90132.332,565,043
Feb 06, 2024133.85135.40133.10134.25131.703,330,694
Feb 05, 2024134.70136.00132.55133.45130.912,548,413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...