OTC Markets OTCPK - Delayed Quote
USD
Centrica plc (CPYYY)
8.04
-0.09
(-1.11%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
Nov 6, 2026
8.04
8.14
8.02
8.04
8.04
59,900
Nov 5, 2026
8.27
8.29
8.10
8.13
8.13
59,000
Nov 4, 2026
8.27
8.33
8.18
8.29
8.29
57,400
Nov 3, 2026
8.15
8.16
8.03
8.03
8.03
42,700
Nov 2, 2026
8.10
8.12
8.04
8.04
8.04
42,200
Oct 30, 2026
8.23
8.27
8.16
8.16
8.16
26,500
Oct 29, 2026
8.27
8.36
8.26
8.33
8.33
38,100
Oct 28, 2026
8.18
8.34
8.14
8.31
8.31
52,200
Oct 27, 2026
7.96
8.06
7.96
8.01
8.01
81,500
Oct 26, 2026
8.02
8.08
7.97
7.98
7.98
153,700
Oct 23, 2026
8.02
8.09
8.02
8.09
8.09
43,700
Oct 22, 2026
8.08
8.16
7.97
8.05
8.05
84,300
Oct 21, 2026
8.10
8.10
7.97
7.98
7.98
520,300
Oct 20, 2026
7.96
7.98
7.88
7.94
7.94
128,200
Oct 19, 2026
7.96
8.00
7.89
7.93
7.93
194,200
Oct 16, 2026
8.07
8.15
8.04
8.04
8.04
61,100
Oct 15, 2026
7.97
7.97
7.88
7.90
7.90
144,100
Oct 14, 2026
7.97
7.97
7.90
7.96
7.96
94,700
Oct 13, 2026
7.98
8.08
7.96
8.08
8.08
201,400
Oct 12, 2026
7.89
7.94
7.85
7.92
7.92
186,000
Oct 9, 2026
7.90
7.97
7.86
7.91
7.91
117,100
Oct 8, 2026
7.93
7.95
7.82
7.90
7.90
114,200
Oct 7, 2026
7.76
7.85
7.75
7.81
7.81
117,300
Oct 6, 2026
7.85
7.96
7.85
7.95
7.95
168,600
Oct 5, 2026
7.90
7.98
7.85
7.93
7.93
162,800
Oct 2, 2026
8.03
8.11
7.96
8.02
8.02
218,000
Oct 1, 2026
7.90
7.96
7.85
7.87
7.87
389,600
Sep 30, 2026
7.97
7.99
7.89
7.89
7.89
133,500
Sep 29, 2026
7.78
7.94
7.72
7.93
7.93
146,900
Sep 28, 2026
7.97
8.02
7.88
7.92
7.92
133,300
Sep 25, 2026
7.96
8.02
7.93
8.02
8.02
84,300
Sep 24, 2026
8.03
8.11
7.97
8.02
8.02
383,900
Sep 23, 2026
8.15
8.15
7.95
7.98
7.98
91,700
Sep 22, 2026
8.30
8.31
8.13
8.18
8.18
62,000
Sep 21, 2026
8.29
8.34
8.05
8.14
8.14
185,500
Sep 18, 2026
8.11
8.24
8.01
8.13
8.13
86,800
Sep 17, 2026
7.79
8.63
7.79
8.40
8.40
193,100
Sep 16, 2026
8.38
8.44
8.22
8.44
8.44
77,900
Sep 15, 2026
8.10
8.26
8.09
8.24
8.24
199,300
Sep 14, 2026
8.06
8.12
8.05
8.12
8.12
221,400
Sep 11, 2026
8.32
8.39
8.25
8.31
8.31
247,300
Sep 10, 2026
8.45
8.45
8.29
8.38
8.38
324,100
Sep 9, 2026
8.41
8.42
8.31
8.42
8.42
184,700
Sep 8, 2026
8.32
8.42
8.31
8.31
8.31
102,300
Sep 4, 2026
8.25
8.29
8.19
8.24
8.24
67,100
Sep 3, 2026
8.13
8.22
8.07
8.17
8.17
254,800
Sep 2, 2026
8.25
8.28
8.15
8.19
8.19
164,300
Sep 1, 2026
8.53
8.53
8.39
8.44
8.44
335,500
Aug 31, 2026
8.60
8.64
8.48
8.62
8.62
329,800
Aug 28, 2026
8.57
8.63
8.46
8.51
8.51
44,800
Aug 27, 2026
8.45
8.59
8.41
8.47
8.47
87,600
Aug 26, 2026
8.53
8.54
8.45
8.46
8.46
180,800
Aug 25, 2026
8.48
8.68
8.48
8.68
8.68
39,900
Aug 24, 2026
8.44
8.67
8.43
8.64
8.64
188,900
Aug 21, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
8.60
8.60
8.44
8.50
8.50
92,200
Aug 20, 2026
8.64
8.73
8.62
8.66
8.55
88,300
Aug 19, 2026
8.68
8.68
8.52
8.59
8.48
73,200
Aug 18, 2026
8.69
8.76
8.64
8.64
8.53
112,700
Aug 17, 2026
8.57
8.68
8.51
8.68
8.57
143,600
Aug 14, 2026
8.53
8.60
8.51
8.53
8.43
55,500
Aug 13, 2026
8.41
8.49
8.39
8.47
8.37
109,300
Aug 12, 2026
8.49
8.53
8.41
8.44
8.34
66,700
Aug 11, 2026
8.36
8.43
8.36
8.41
8.31
47,300
Aug 10, 2026
8.33
8.41
8.31
8.40
8.30
217,800
Aug 7, 2026
8.40
8.43
8.37
8.38
8.28
32,200
Aug 6, 2026
8.35
8.35
8.29
8.33
8.23
72,800
Aug 5, 2026
8.43
8.44
8.19
8.19
8.09
105,000
Aug 4, 2026
8.32
8.34
8.24
8.31
8.21
57,800
Aug 3, 2026
8.32
8.32
8.27
8.30
8.20
90,400
Jul 31, 2026
8.39
8.47
8.35
8.42
8.32
30,000
Jul 30, 2026
8.27
8.37
8.20
8.35
8.25
157,800
Jul 29, 2026
8.36
8.36
8.28
8.28
8.18
74,400
Jul 28, 2026
8.39
8.45
8.29
8.29
8.19
73,700
Jul 27, 2026
8.66
8.66
8.52
8.52
8.42
86,200
Jul 24, 2026
8.70
8.78
8.65
8.77
8.66
67,900
Jul 23, 2026
8.73
8.83
8.61
8.65
8.54
88,400
Jul 22, 2026
9.66
9.73
9.54
9.73
9.61
51,100
Jul 21, 2026
9.36
9.44
9.28
9.44
9.32
39,500
Jul 20, 2026
9.35
9.40
9.28
9.34
9.23
64,900
Jul 17, 2026
9.47
9.49
9.36
9.37
9.26
28,700
Jul 16, 2026
9.34
9.43
9.32
9.34
9.23
99,900
Jul 15, 2026
9.67
9.68
9.59
9.64
9.52
77,300
Jul 14, 2026
9.54
9.67
9.54
9.56
9.44
293,300
Jul 13, 2026
9.31
9.35
9.26
9.32
9.21
143,100
Jul 10, 2026
9.27
9.29
9.21
9.26
9.15
185,500
Jul 9, 2026
9.25
9.34
9.23
9.28
9.17
98,000
Jul 8, 2026
9.20
9.31
9.18
9.28
9.17
68,300
Jul 7, 2026
9.19
9.26
9.16
9.20
9.09
67,200
Jul 6, 2026
9.21
9.26
9.18
9.25
9.14
142,400
Jul 2, 2026
9.28
9.30
9.22
9.28
9.17
91,600
Jul 1, 2026
9.02
9.06
8.99
9.02
8.91
92,500
Jun 30, 2026
9.17
9.24
9.14
9.16
9.05
90,300
Jun 29, 2026
9.39
9.39
9.30
9.33
9.22
139,500
Jun 26, 2026
9.45
9.48
9.35
9.40
9.28
52,400
Jun 25, 2026
9.53
9.56
9.44
9.46
9.34
65,300
Jun 24, 2026
9.04
9.31
9.04
9.29
9.18
106,200
Jun 23, 2026
9.19
9.28
9.19
9.27
9.16
173,200
Jun 22, 2026
9.25
9.31
9.25
9.27
9.16
108,200
Jun 18, 2026
9.39
9.40
9.25
9.32
9.21
93,100
Jun 17, 2026
9.65
9.74
9.53
9.53
9.41
59,000
Jun 16, 2026
9.93
9.96
9.80
9.89
9.77
109,000
Jun 15, 2026
10.00
10.01
9.85
9.93
9.81
179,200
Jun 12, 2026
10.18
10.21
10.12
10.20
10.08
27,300
Jun 11, 2026
10.28
10.41
10.16
10.37
10.24
69,900
Jun 10, 2026
10.62
10.62
10.04
10.04
9.92
27,800
Jun 9, 2026
10.22
10.25
10.04
10.19
10.07
93,600
Jun 8, 2026
10.22
10.47
10.21
10.23
10.10
84,700
Jun 5, 2026
10.42
10.46
10.26
10.34
10.21
36,600
Jun 4, 2026
10.30
10.36
10.28
10.35
10.22
99,600
Jun 3, 2026
10.35
10.52
10.29
10.36
10.23
102,100
Jun 2, 2026
10.23
10.26
10.11
10.26
10.13
92,700
Jun 1, 2026
10.33
10.33
10.08
10.08
9.96
114,300
May 29, 2026
10.35
10.47
10.25
10.43
10.30
108,000
May 28, 2026
10.65
10.67
10.42
10.51
10.38
89,600
May 27, 2026
10.56
10.68
10.53
10.63
10.50
41,200
May 26, 2026
10.89
10.94
10.86
10.94
10.81
23,800
May 22, 2026
10.90
10.97
10.88
10.90
10.77
38,500
May 21, 2026
10.68
10.87
10.64
10.83
10.70
95,700
May 20, 2026
10.69
10.72
10.55
10.63
10.50
83,300
May 19, 2026
10.70
10.76
10.67
10.74
10.61
54,600
May 18, 2026
10.52
10.70
10.45
10.68
10.55
79,000
May 15, 2026
10.31
10.31
10.09
10.15
10.03
47,600
May 14, 2026
11.02
11.04
10.92
10.97
10.84
70,300
May 13, 2026
11.06
11.08
10.95
11.08
10.94
119,500
May 12, 2026
11.18
11.27
11.11
11.26
11.12
2,655,300
May 11, 2026
11.19
11.40
11.16
11.26
11.12
225,500
May 8, 2026
11.09
11.32
11.09
11.32
11.18
32,400
May 7, 2026
11.05
11.15
10.96
10.97
10.84
39,800
May 6, 2026
11.55
11.65
11.55
11.65
11.51
12,400
May 5, 2026
11.51
11.60
11.50
11.58
11.44
12,900
May 4, 2026
11.42
11.65
11.42
11.65
11.51
24,400
May 1, 2026
11.84
11.86
11.61
11.67
11.53
148,500
Apr 30, 2026
11.73
11.88
11.73
11.86
11.71
240,300
Apr 29, 2026
11.45
11.50
11.29
11.33
11.19
8,600
Apr 28, 2026
11.45
11.71
11.45
11.71
11.57
13,300
Apr 27, 2026
11.65
11.66
11.39
11.47
11.33
11,600
Apr 24, 2026
11.47
11.51
11.42
11.48
11.34
28,500
Apr 23, 2026
11.58
11.58
11.35
11.41
11.27
19,800
Apr 22, 2026
11.47
11.65
11.47
11.58
11.44
15,700
Apr 21, 2026
11.48
11.52
11.31
11.31
11.17
17,500
Apr 20, 2026
11.19
11.29
11.19
11.22
11.08
34,200
Apr 17, 2026
10.76
11.60
10.64
10.93
10.80
46,300
Apr 16, 2026
11.70
11.70
11.40
11.43
11.29
11,300
Apr 15, 2026
11.68
11.87
11.64
11.75
11.61
8,200
Apr 14, 2026
11.71
11.85
11.68
11.77
11.63
8,700
Apr 13, 2026
11.71
11.99
11.58
11.98
11.83
57,500
Apr 10, 2026
0.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
11.97
11.99
11.13
11.94
11.79
14,300
Apr 9, 2026
11.70
11.99
11.24
11.94
11.60
9,400
Apr 8, 2026
11.61
11.99
11.61
11.99
11.65
34,100
Apr 7, 2026
11.85
12.15
11.81
11.97
11.63
38,300
Apr 6, 2026
11.71
11.90
11.50
11.89
11.55
10,600
Apr 2, 2026
10.97
11.85
10.97
11.82
11.48
24,400
Apr 1, 2026
11.58
11.58
11.39
11.44
11.11
38,100
Mar 31, 2026
11.85
11.85
11.40
11.62
11.29
28,400
Mar 30, 2026
11.41
11.41
11.17
11.29
10.97
32,800
Mar 27, 2026
10.83
11.00
10.81
11.00
10.69
27,400
Mar 26, 2026
10.82
10.99
10.82
10.99
10.68
33,400
Mar 25, 2026
10.78
10.95
10.78
10.91
10.60
24,400
Mar 24, 2026
10.51
10.81
10.51
10.79
10.48
31,500
Mar 23, 2026
10.81
11.04
10.61
10.78
10.47
79,600
Mar 20, 2026
11.39
11.39
10.81
10.81
10.50
58,500
Mar 19, 2026
11.41
11.53
11.08
11.08
10.76
265,100
Mar 18, 2026
11.87
11.87
11.30
11.43
11.10
29,200
Mar 17, 2026
11.30
11.81
11.30
11.46
11.13
22,900
Mar 16, 2026
11.23
11.39
11.15
11.37
11.05
98,500
Mar 13, 2026
11.17
11.28
10.87
10.91
10.60
105,800
Mar 12, 2026
11.10
11.28
11.10
11.28
10.96
17,100
Mar 11, 2026
10.99
11.10
10.85
11.10
10.78
10,200
Mar 10, 2026
10.81
11.05
10.81
11.04
10.72
9,300
Mar 9, 2026
10.47
10.72
10.47
10.52
10.22
10,200
Mar 6, 2026
10.91
10.91
10.40
10.56
10.26
11,700
Mar 5, 2026
10.57
10.57
10.36
10.43
10.13
24,200
Mar 4, 2026
10.49
10.63
10.46
10.49
10.19
16,800
Mar 3, 2026
10.34
10.51
10.24
10.45
10.15
50,900
Mar 2, 2026
11.15
11.15
10.68
10.89
10.58
8,600
Feb 27, 2026
10.72
10.94
10.72
10.94
10.63
20,900
Feb 26, 2026
10.79
10.87
10.67
10.87
10.56
8,300
Feb 25, 2026
10.58
10.80
10.56
10.79
10.48
46,400
Feb 24, 2026
10.57
10.63
10.50
10.51
10.21
15,600
Feb 23, 2026
10.56
11.05
10.50
10.71
10.40
11,300
Feb 20, 2026
10.29
10.49
10.23
10.35
10.05
71,500
Feb 19, 2026
10.31
10.34
10.16
10.28
9.99
23,800
Feb 18, 2026
11.00
11.03
10.76
11.03
10.72
37,800
Feb 17, 2026
10.82
10.97
10.75
10.95
10.64
26,300
Feb 13, 2026
10.62
10.82
10.59
10.82
10.51
25,800
Feb 12, 2026
10.73
10.87
10.64
10.76
10.45
215,600
Feb 11, 2026
10.75
10.85
10.72
10.84
10.53
6,600
Feb 10, 2026
10.60
10.80
10.60
10.80
10.49
35,100
Feb 9, 2026
10.46
10.67
10.45
10.67
10.37
10,800
Feb 6, 2026
10.65
10.79
10.61
10.64
10.34
10,600
Feb 5, 2026
10.49
10.80
10.41
10.51
10.21
19,200
Feb 4, 2026
10.91
10.95
10.70
10.70
10.39
18,600
Feb 3, 2026
10.64
10.80
10.60
10.79
10.48
28,800
Feb 2, 2026
10.60
10.79
10.60
10.69
10.38
14,100
Jan 30, 2026
10.75
10.76
10.58
10.67
10.37
5,500
Jan 29, 2026
10.76
10.76
10.59
10.69
10.38
3,000
Jan 28, 2026
10.60
10.68
10.55
10.68
10.38
8,300
Jan 27, 2026
10.45
10.57
10.45
10.57
10.27
2,300
Jan 26, 2026
10.29
10.44
10.25
10.25
9.96
5,100
Jan 23, 2026
10.09
10.26
10.05
10.20
9.91
4,200
Jan 22, 2026
9.99
10.11
9.90
10.03
9.74
4,600
Jan 21, 2026
9.99
10.08
9.98
10.07
9.78
3,700
Jan 20, 2026
9.85
10.01
9.85
9.93
9.65
6,000
Jan 16, 2026
9.80
10.03
9.80
9.86
9.58
6,700
Jan 15, 2026
9.84
9.95
9.75
9.75
9.47
32,500
Jan 14, 2026
9.54
9.70
9.54
9.60
9.33
245,300
Jan 13, 2026
9.53
9.62
9.52
9.61
9.34
94,200
Jan 12, 2026
9.80
9.80
9.75
9.77
9.49
6,700
Jan 9, 2026
9.71
9.74
9.71
9.73
9.45
4,200
Jan 8, 2026
9.52
9.53
9.49
9.49
9.22
1,400
Jan 7, 2026
9.55
9.60
9.46
9.46
9.19
3,700
Jan 6, 2026
9.56
9.58
9.54
9.58
9.31
8,100
Jan 5, 2026
9.40
9.41
9.28
9.32
9.05
4,700
Jan 2, 2026
9.35
9.46
9.34
9.41
9.14
4,700
Dec 31, 2025
9.10
9.11
9.10
9.10
8.84
2,100
Dec 30, 2025
9.00
9.17
9.00
9.01
8.75
6,800
Dec 29, 2025
9.00
9.28
8.95
9.28
9.02
4,200
Dec 26, 2025
8.93
8.96
8.93
8.93
8.68
900
Dec 24, 2025
9.30
9.30
9.11
9.12
8.86
2,000
Dec 23, 2025
9.08
9.13
9.08
9.12
8.86
1,700
Dec 22, 2025
9.01
9.07
9.01
9.06
8.80
9,000
Dec 19, 2025
9.08
9.10
9.07
9.07
8.81
8,000
Dec 18, 2025
8.98
9.00
8.94
8.96
8.70
4,100
Dec 17, 2025
8.92
8.92
8.90
8.92
8.67
2,600
Dec 16, 2025
8.85
8.89
8.85
8.89
8.64
900
Dec 15, 2025
9.00
9.00
8.98
8.98
8.72
2,300
Dec 12, 2025
8.88
8.91
8.87
8.91
8.66
3,700
Dec 11, 2025
8.94
8.94
8.87
8.89
8.64
1,400
Dec 10, 2025
8.95
8.99
8.95
8.99
8.73
2,600
Dec 9, 2025
8.96
8.96
8.85
8.86
8.61
9,400
Dec 8, 2025
8.99
9.00
8.98
8.98
8.72
1,800
Dec 5, 2025
9.04
9.05
8.99
9.03
8.77
53,200
Dec 4, 2025
9.16
9.22
9.10
9.12
8.86
3,200
Dec 3, 2025
9.13
9.13
9.06
9.11
8.85
4,900
Dec 2, 2025
8.96
8.98
8.95
8.96
8.70
3,600
Dec 1, 2025
9.07
9.07
8.98
8.98
8.72
12,500
Nov 28, 2025
9.05
9.11
8.89
9.11
8.85
17,100
Nov 26, 2025
8.74
8.84
8.73
8.82
8.57
2,600
Nov 25, 2025
8.66
8.73
8.64
8.70
8.45
9,100
Nov 24, 2025
8.47
8.59
8.46
8.50
8.26
16,700
Nov 21, 2025
8.59
8.74
8.57
8.57
8.33
6,500
Nov 20, 2025
8.65
8.70
8.54
8.54
8.30
12,700
Nov 19, 2025
8.75
8.77
8.66
8.68
8.43
25,700
Nov 18, 2025
8.81
8.84
8.79
8.83
8.58
3,100
Nov 17, 2025
8.88
8.88
8.74
8.74
8.49
3,000
Nov 14, 2025
8.89
8.92
8.85
8.90
8.65
11,600
Nov 13, 2025
9.06
9.06
9.01
9.01
8.75
1,900
Nov 12, 2025
9.04
9.12
9.03
9.09
8.83
14,000
Nov 11, 2025
9.10
9.15
9.10
9.12
8.86
2,400
Nov 10, 2025
9.22
9.28
9.08
9.28
9.02
27,100
Nov 7, 2025
9.15
9.24
9.15
9.24
8.98
11,400
