LSE - Delayed Quote
GBp
Centrica plc (CNA.L)
152.70
-3.00
(-1.93%)
At close: October 30 at 4:47:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.95
157.95
152.50
152.70
152.70
21,337,901
Oct 29, 2026
155.60
157.35
154.35
155.70
155.70
8,115,854
Oct 28, 2026
150.20
156.40
148.65
156.20
156.20
15,676,479
Oct 27, 2026
149.60
150.70
148.25
150.45
150.45
7,740,127
Oct 26, 2026
151.45
151.45
149.32
149.85
149.85
18,567,853
Oct 23, 2026
151.45
152.00
149.20
150.55
150.55
16,965,891
Oct 22, 2026
149.15
151.40
147.48
150.30
150.30
8,350,286
Oct 21, 2026
147.50
150.50
146.65
149.05
149.05
14,163,833
Oct 20, 2026
148.50
149.05
147.25
147.40
147.40
12,895,534
Oct 19, 2026
149.65
150.20
147.60
148.50
148.50
7,770,606
Oct 16, 2026
148.05
151.30
148.05
150.50
150.50
7,427,555
Oct 15, 2026
150.20
151.07
147.40
148.30
148.30
13,945,639
Oct 14, 2026
150.80
150.80
148.60
149.35
149.35
8,474,661
Oct 13, 2026
148.80
150.40
148.35
150.20
150.20
7,050,545
Oct 12, 2026
148.05
148.85
146.95
148.05
148.05
20,425,281
Oct 9, 2026
148.65
149.75
146.00
147.35
147.35
17,020,191
Oct 8, 2026
145.25
148.70
145.15
147.00
147.00
10,390,248
Oct 7, 2026
147.90
147.90
145.20
145.80
145.80
24,399,237
Oct 6, 2026
148.15
149.30
146.05
147.70
147.70
15,870,333
Oct 5, 2026
149.65
150.65
147.00
148.25
148.25
8,152,918
Oct 2, 2026
148.40
151.25
147.60
149.05
149.05
12,838,678
Oct 1, 2026
146.10
148.05
144.55
147.25
147.25
16,188,449
Sep 30, 2026
147.25
149.50
147.05
147.70
147.70
13,761,256
Sep 29, 2026
146.25
146.65
144.00
146.60
146.60
20,140,545
Sep 28, 2026
150.85
152.35
146.55
146.55
146.55
8,767,090
Sep 25, 2026
148.85
149.70
147.05
147.40
147.40
10,975,911
Sep 24, 2026
148.35
150.15
147.05
149.30
149.30
18,907,252
Sep 23, 2026
150.55
150.95
147.95
148.20
148.20
10,789,309
Sep 22, 2026
150.80
151.95
148.85
150.40
150.40
23,634,361
Sep 21, 2026
147.30
149.90
146.35
149.30
149.30
57,649,084
Sep 18, 2026
152.00
152.45
147.05
147.05
147.05
53,583,270
Sep 17, 2026
152.40
153.65
150.85
152.50
152.50
17,173,348
Sep 16, 2026
148.70
153.25
148.60
152.40
152.40
10,733,751
Sep 15, 2026
147.05
148.65
145.80
148.65
148.65
28,777,656
Sep 14, 2026
151.40
152.15
147.20
147.20
147.20
21,978,977
Sep 11, 2026
150.90
152.10
149.52
150.90
150.90
8,979,451
Sep 10, 2026
151.10
153.30
149.44
150.95
150.95
9,282,079
Sep 9, 2026
152.25
155.70
151.20
151.25
151.25
9,486,472
Sep 8, 2026
153.50
153.55
151.00
152.35
152.35
9,135,353
Sep 7, 2026
149.35
153.10
149.25
153.10
153.10
7,410,208
Sep 4, 2026
148.10
150.85
147.10
149.80
149.80
12,887,755
Sep 3, 2026
149.75
150.55
146.79
148.30
148.30
12,783,343
Sep 2, 2026
152.00
153.85
148.85
149.60
149.60
27,200,307
Sep 1, 2026
161.75
162.00
151.90
152.40
152.40
16,844,226
Aug 28, 2026
155.85
156.65
154.21
155.40
155.40
24,260,251
Aug 27, 2026
154.60
155.30
152.50
154.60
154.60
9,937,978
Aug 26, 2026
156.00
156.00
153.60
154.75
154.75
13,681,396
Aug 25, 2026
155.00
155.75
153.55
155.55
155.55
16,582,423
Aug 24, 2026
153.25
154.85
152.39
154.80
154.80
13,766,184
Aug 21, 2026
154.30
155.40
153.15
153.90
153.90
12,022,832
Aug 20, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
154.95
155.55
153.65
154.50
154.50
8,677,145
Aug 19, 2026
158.35
159.10
156.15
156.25
156.23
10,732,376
Aug 18, 2026
157.90
159.75
156.75
158.20
158.18
13,029,527
Aug 17, 2026
156.50
157.00
155.60
156.05
156.03
9,533,162
Aug 14, 2026
155.30
157.00
153.35
155.95
155.93
8,706,326
Aug 13, 2026
155.40
155.55
153.45
154.90
154.88
18,376,441
Aug 12, 2026
154.90
156.33
154.30
155.05
155.03
8,861,810
Aug 11, 2026
154.10
155.40
153.05
154.40
154.38
9,188,146
Aug 10, 2026
154.65
154.75
152.40
153.65
153.63
8,419,151
Aug 7, 2026
154.30
154.85
152.10
154.25
154.23
18,077,485
Aug 6, 2026
152.10
154.00
152.05
153.75
153.73
9,344,430
Aug 5, 2026
152.05
155.75
151.45
151.50
151.48
11,834,105
Aug 4, 2026
153.75
155.85
151.65
152.90
152.88
13,871,661
Aug 3, 2026
154.75
154.85
152.05
153.30
153.28
15,255,537
Jul 31, 2026
152.60
156.00
152.55
155.00
154.98
15,588,757
Jul 30, 2026
154.85
156.95
152.54
152.60
152.58
19,640,482
Jul 29, 2026
155.70
157.55
154.30
155.35
155.33
25,351,631
Jul 28, 2026
160.50
161.00
154.93
155.20
155.18
31,253,956
Jul 27, 2026
163.65
163.85
159.05
159.80
159.78
42,324,567
Jul 24, 2026
160.00
163.65
157.60
163.00
162.98
21,823,949
Jul 23, 2026
173.00
175.75
160.95
161.40
161.38
46,118,360
Jul 22, 2026
174.75
179.90
173.55
179.80
179.78
42,181,055
Jul 21, 2026
171.85
174.20
171.20
174.20
174.18
11,723,108
Jul 20, 2026
173.05
174.65
171.90
172.20
172.18
43,798,847
Jul 17, 2026
173.35
175.03
172.30
173.30
173.28
9,233,014
Jul 16, 2026
175.20
175.55
170.70
172.05
172.03
9,173,689
Jul 15, 2026
174.65
179.00
174.65
176.20
176.18
27,951,706
Jul 14, 2026
172.75
177.30
172.15
177.30
177.28
20,880,338
Jul 13, 2026
172.05
173.45
170.55
172.50
172.48
6,646,760
Jul 10, 2026
171.75
172.05
170.05
171.00
170.98
8,879,235
Jul 9, 2026
170.80
172.90
169.50
171.75
171.73
9,306,842
Jul 8, 2026
169.80
172.10
169.25
171.50
171.48
12,693,284
Jul 7, 2026
169.60
171.70
168.65
169.50
169.48
11,554,111
Jul 6, 2026
173.10
173.10
169.65
170.00
169.98
6,926,301
Jul 3, 2026
172.15
173.60
171.15
173.05
173.03
5,052,221
Jul 2, 2026
168.00
171.55
167.15
171.35
171.33
9,150,024
Jul 1, 2026
171.05
171.05
166.65
167.85
167.83
15,939,157
Jun 30, 2026
173.40
174.15
170.25
170.85
170.83
15,501,630
Jun 29, 2026
175.15
176.05
173.40
173.40
173.38
9,257,376
Jun 26, 2026
177.40
178.15
175.10
175.10
175.08
11,378,994
Jun 25, 2026
173.70
179.10
169.90
177.00
176.98
45,823,068
Jun 24, 2026
172.05
173.65
169.43
173.65
173.63
15,343,815
Jun 23, 2026
172.00
173.70
169.60
172.65
172.63
23,739,936
Jun 22, 2026
173.05
174.00
171.45
172.75
172.73
15,325,409
Jun 19, 2026
174.95
175.20
171.85
172.65
172.63
62,665,961
Jun 18, 2026
177.40
178.10
173.00
173.40
173.38
17,687,890
Jun 17, 2026
180.70
180.77
177.54
178.60
178.58
13,829,499
Jun 16, 2026
182.60
183.25
179.80
181.65
181.63
26,400,513
Jun 15, 2026
187.10
187.10
181.45
181.55
181.53
15,083,412
Jun 12, 2026
188.25
189.00
183.70
185.80
185.78
33,416,650
Jun 11, 2026
184.90
189.90
184.80
187.75
187.73
13,527,218
Jun 10, 2026
186.05
186.80
184.25
184.80
184.78
12,038,417
Jun 9, 2026
188.15
188.15
183.05
185.10
185.08
12,139,095
Jun 8, 2026
189.85
191.00
186.95
188.25
188.23
32,172,358
Jun 5, 2026
189.25
191.70
188.90
189.05
189.03
11,844,756
Jun 4, 2026
187.75
189.35
186.05
188.25
188.23
7,264,879
Jun 3, 2026
186.85
189.20
186.15
188.35
188.33
48,479,076
Jun 2, 2026
185.75
187.25
184.45
186.15
186.13
29,291,010
Jun 1, 2026
189.85
190.35
184.65
184.65
184.63
14,258,371
May 29, 2026
191.20
191.66
186.80
187.50
187.48
38,279,159
May 28, 2026
195.45
196.30
191.55
191.60
191.58
15,560,515
May 27, 2026
199.55
199.55
192.75
195.00
194.98
17,553,669
May 26, 2026
200.70
201.10
198.35
200.20
200.17
7,836,168
May 22, 2026
198.50
202.00
197.20
200.30
200.27
6,668,278
May 21, 2026
193.80
198.95
193.55
198.95
198.92
9,137,954
May 20, 2026
198.60
199.55
194.75
194.75
194.73
17,423,249
May 19, 2026
197.85
200.30
197.40
198.50
198.47
9,548,950
May 18, 2026
189.60
196.95
189.05
196.95
196.92
13,245,587
May 15, 2026
197.95
201.90
187.60
189.25
189.23
25,457,331
May 14, 2026
201.90
203.00
201.30
202.20
202.17
7,272,473
May 13, 2026
203.60
206.00
200.80
200.80
200.77
8,911,490
May 12, 2026
201.80
204.60
199.80
203.30
203.27
13,929,719
May 11, 2026
202.40
202.70
200.10
202.00
201.97
20,556,175
May 8, 2026
198.40
201.10
197.65
200.20
200.17
15,564,863
May 7, 2026
205.00
205.00
197.10
198.70
198.67
27,880,256
May 6, 2026
209.30
210.60
204.80
209.50
209.47
15,539,164
May 5, 2026
211.10
214.70
207.90
209.10
209.07
20,706,239
May 1, 2026
215.00
215.03
212.00
212.00
211.97
5,251,317
Apr 30, 2026
208.30
214.80
207.80
214.80
214.77
24,049,153
Apr 29, 2026
210.90
211.50
206.10
206.50
206.47
16,411,103
Apr 28, 2026
208.40
211.40
207.26
211.20
211.17
6,430,680
Apr 27, 2026
207.40
210.10
206.30
207.10
207.07
13,880,261
Apr 24, 2026
207.60
210.50
207.50
208.10
208.07
11,437,372
Apr 23, 2026
208.10
211.00
207.40
207.90
207.87
15,483,901
Apr 22, 2026
207.60
209.90
206.30
209.90
209.87
7,666,756
Apr 21, 2026
205.50
209.40
205.44
207.00
206.97
12,058,917
Apr 20, 2026
199.15
204.50
198.50
204.30
204.27
14,106,790
Apr 17, 2026
203.50
204.83
191.75
197.40
197.37
38,958,134
Apr 16, 2026
210.90
213.32
207.70
207.70
207.67
7,773,867
Apr 15, 2026
210.10
212.90
209.80
210.80
210.77
9,367,028
Apr 14, 2026
212.00
213.40
209.80
211.10
211.07
46,937,877
Apr 13, 2026
212.00
214.00
210.80
211.50
211.47
37,403,738
Apr 10, 2026
211.80
213.20
209.00
211.40
211.37
10,119,489
Apr 9, 2026
3.6699998
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
211.80
214.20
211.60
213.10
213.07
11,204,270
Apr 8, 2026
213.30
216.40
208.30
213.40
213.34
27,774,735
Apr 7, 2026
219.20
220.30
217.19
218.70
218.63
42,666,052
Apr 2, 2026
213.00
218.50
212.50
218.50
218.43
23,095,650
Apr 1, 2026
214.80
215.60
209.90
212.00
211.94
27,957,076
Mar 31, 2026
210.50
213.77
210.10
212.50
212.44
27,483,992
Mar 30, 2026
201.80
210.50
201.20
210.50
210.44
22,971,604
Mar 27, 2026
202.40
202.40
197.45
201.90
201.84
14,993,241
Mar 26, 2026
199.70
202.70
199.31
202.20
202.14
26,477,472
Mar 25, 2026
198.95
201.40
197.45
200.55
200.49
9,955,975
Mar 24, 2026
198.20
199.45
193.45
197.90
197.84
28,818,152
Mar 23, 2026
198.75
202.60
196.05
196.65
196.59
15,847,680
Mar 20, 2026
209.00
211.30
203.10
203.10
203.04
65,050,858
Mar 19, 2026
210.00
213.10
208.40
208.70
208.64
14,634,961
Mar 18, 2026
211.70
212.30
209.04
210.90
210.84
17,127,006
Mar 17, 2026
209.00
214.00
208.60
212.00
211.94
17,181,446
Mar 16, 2026
206.70
210.20
205.63
208.30
208.24
24,289,822
Mar 13, 2026
207.00
210.00
206.20
207.20
207.14
18,069,846
Mar 12, 2026
200.60
207.40
200.60
206.80
206.74
12,481,304
Mar 11, 2026
200.60
201.70
197.89
200.60
200.54
13,988,907
Mar 10, 2026
198.25
201.00
196.80
201.00
200.94
37,955,090
Mar 9, 2026
192.45
194.50
189.35
194.40
194.34
17,942,939
Mar 6, 2026
195.00
196.00
192.05
193.90
193.84
17,216,593
Mar 5, 2026
193.00
197.10
192.55
193.15
193.09
15,058,344
Mar 4, 2026
190.95
194.05
190.24
193.05
192.99
11,355,838
Mar 3, 2026
193.45
194.88
187.70
192.25
192.19
47,522,871
Mar 2, 2026
197.40
198.15
194.95
196.70
196.64
8,654,981
Feb 27, 2026
195.80
199.15
193.40
199.15
199.09
29,623,366
Feb 26, 2026
195.50
196.90
193.30
196.00
195.94
14,661,250
Feb 25, 2026
191.70
196.45
189.30
196.45
196.39
10,353,015
Feb 24, 2026
193.50
194.50
190.50
190.90
190.84
67,219,626
Feb 23, 2026
188.25
193.13
187.84
192.60
192.54
16,821,939
Feb 20, 2026
185.90
192.60
185.90
188.25
188.19
18,221,721
Feb 19, 2026
181.40
188.35
177.15
185.90
185.84
37,273,807
Feb 18, 2026
197.05
200.00
196.00
196.00
195.94
15,858,136
Feb 17, 2026
193.75
197.65
193.20
196.40
196.34
10,653,785
Feb 16, 2026
191.15
193.50
190.40
193.50
193.44
5,043,490
Feb 13, 2026
193.90
194.60
190.40
191.45
191.39
37,512,037
Feb 12, 2026
195.65
196.00
191.65
193.35
193.29
9,272,595
Feb 11, 2026
191.70
195.90
190.70
194.70
194.64
10,744,920
Feb 10, 2026
190.15
191.10
188.40
190.75
190.69
9,355,595
Feb 9, 2026
192.25
193.80
188.05
189.25
189.19
16,292,355
Feb 6, 2026
190.00
194.15
189.75
191.55
191.49
6,674,548
Feb 5, 2026
191.80
192.75
188.05
190.20
190.14
20,742,855
Feb 4, 2026
192.45
196.70
191.70
193.30
193.24
16,996,412
Feb 3, 2026
191.30
193.05
189.25
191.90
191.84
9,444,341
Feb 2, 2026
188.85
192.75
188.85
191.85
191.79
8,124,794
Jan 30, 2026
189.20
192.65
189.20
190.95
190.89
10,451,236
Jan 29, 2026
190.00
191.85
189.10
189.50
189.44
20,653,698
Jan 28, 2026
187.00
190.95
186.70
190.95
190.89
9,970,137
Jan 27, 2026
184.60
187.55
183.75
187.55
187.49
7,309,105
Jan 26, 2026
184.10
186.15
183.30
184.60
184.54
11,240,014
Jan 23, 2026
181.50
184.11
181.25
184.10
184.04
8,701,348
Jan 22, 2026
184.25
185.25
180.10
181.65
181.60
19,649,138
Jan 21, 2026
180.20
183.40
179.70
183.40
183.34
10,864,545
Jan 20, 2026
180.75
181.15
177.75
180.75
180.70
11,730,274
Jan 19, 2026
182.60
183.05
179.70
181.40
181.35
7,290,776
Jan 16, 2026
181.45
182.20
180.24
182.10
182.05
11,899,426
Jan 15, 2026
177.60
182.65
176.30
181.35
181.30
8,434,239
Jan 14, 2026
178.75
180.05
176.14
176.50
176.45
14,283,470
Jan 13, 2026
180.90
181.30
176.30
178.00
177.95
7,120,015
Jan 12, 2026
180.95
182.35
177.50
181.50
181.45
8,703,172
Jan 9, 2026
176.80
181.75
176.55
180.95
180.90
10,611,621
Jan 8, 2026
176.00
177.95
175.65
176.75
176.70
15,378,131
Jan 7, 2026
176.20
177.55
175.35
176.10
176.05
11,277,746
Jan 6, 2026
173.00
177.00
172.13
176.70
176.65
12,513,272
Jan 5, 2026
174.95
175.15
170.90
172.25
172.20
13,377,214
Jan 2, 2026
169.75
175.55
169.25
174.35
174.30
13,518,168
Dec 31, 2025
170.70
170.76
169.55
169.55
169.50
5,190,506
Dec 30, 2025
168.95
170.30
168.68
169.75
169.70
8,958,163
Dec 29, 2025
167.90
169.40
167.50
168.90
168.85
8,251,078
Dec 24, 2025
168.30
169.20
167.75
168.40
168.35
3,972,756
Dec 23, 2025
168.90
169.35
167.90
169.05
169.00
9,020,812
Dec 22, 2025
168.10
168.85
166.95
168.45
168.40
6,969,651
Dec 19, 2025
167.40
170.10
167.22
169.40
169.35
35,845,869
Dec 18, 2025
166.55
167.90
165.65
167.40
167.35
30,769,698
Dec 17, 2025
166.40
168.10
165.00
166.15
166.10
10,554,400
Dec 16, 2025
168.80
169.05
164.65
165.15
165.10
14,209,915
Dec 15, 2025
166.75
168.15
166.45
167.80
167.75
9,277,476
Dec 12, 2025
167.95
168.45
164.30
166.10
166.05
20,167,135
Dec 11, 2025
167.10
167.35
165.15
165.30
165.25
19,699,175
Dec 10, 2025
167.40
169.50
166.40
167.50
167.45
37,869,077
Dec 9, 2025
168.00
168.85
167.05
167.05
167.00
14,856,275
Dec 8, 2025
169.45
170.40
167.85
168.15
168.10
18,719,273
Dec 5, 2025
169.65
171.20
168.35
168.95
168.90
10,221,633
Dec 4, 2025
170.70
171.57
169.30
170.70
170.65
22,027,128
Dec 3, 2025
168.20
170.75
166.80
170.00
169.95
16,819,034
Dec 2, 2025
169.55
170.35
167.45
169.55
169.50
12,919,295
Dec 1, 2025
171.05
171.90
168.80
168.80
168.75
20,369,197
Nov 28, 2025
171.15
171.75
169.05
171.50
171.45
13,552,169
Nov 27, 2025
166.10
171.60
166.10
170.70
170.65
13,829,664
Nov 26, 2025
163.30
166.55
161.95
166.00
165.95
50,968,346
Nov 25, 2025
163.10
164.65
161.88
164.30
164.25
18,177,539
Nov 24, 2025
163.60
163.95
161.05
162.70
162.65
66,541,802
Nov 21, 2025
163.30
164.20
161.50
163.55
163.50
18,857,643
Nov 20, 2025
166.25
166.25
164.00
164.45
164.40
18,312,652
Nov 19, 2025
167.10
167.95
165.50
165.50
165.45
14,992,478
Nov 18, 2025
163.80
167.90
163.50
167.10
167.05
42,059,853
Nov 17, 2025
168.90
169.55
166.25
166.25
166.20
49,155,712
Nov 14, 2025
170.60
171.05
167.10
168.30
168.25
28,931,413
Nov 13, 2025
173.45
174.05
170.55
170.55
170.50
19,452,132
Nov 12, 2025
173.45
175.35
170.75
173.15
173.10
24,696,494
Nov 11, 2025
176.05
176.50
171.88
172.95
172.90
19,049,646
Nov 10, 2025
174.75
175.70
173.15
174.45
174.40
32,740,378
Nov 7, 2025
177.60
178.15
173.65
174.40
174.35
32,972,461
Nov 6, 2025
177.55
177.65
175.00
177.55
177.50
15,712,442
Nov 5, 2025
176.40
177.95
175.35
176.65
176.60
17,704,634
Nov 4, 2025
179.55
179.70
177.20
177.90
177.85
20,270,507
Nov 3, 2025
179.40
180.80
178.55
180.05
180.00
41,336,929
Oct 31, 2025
180.05
180.65
178.65
179.30
179.25
11,314,569
Oct 30, 2025
177.35
180.65
175.80
179.80
179.75
44,887,989
