Centrica plc (FRA:CENB)
Germany
· Delayed Price · Currency is EUR 1.949
+0.031 (1.64%)
At close: Dec 4, 2025
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.41% | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.67% | - |
| Dec 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Dec 2, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.03% | 4 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.36% | - |
| Nov 28, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 3.61% | 100 |
| Nov 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.40% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.09% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.25% | - |
| Nov 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -0.11% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.81% | - |
| Nov 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.16% | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.68% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.35% | - |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.63% | 50 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.26% | 2,500 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.56% | - |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.36% | - |
| Nov 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.02% | 1,350 |
| Nov 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.87% | 4 |
| Nov 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.71% | - |
| Nov 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Nov 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.86% | - |
| Nov 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.15% | - |
| Nov 3, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.05% | 4,000 |
| Oct 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.14% | - |
| Oct 30, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.15% | - |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.94% | - |
| Oct 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.51% | - |
| Oct 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.10% | - |
| Oct 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.14% | - |
| Oct 23, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.77% | - |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.50% | - |
| Oct 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.35% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95% | - |
| Oct 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.91% | - |
| Oct 15, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.37% | 3,050 |
| Oct 14, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.94 | 0.26% | 2,500 |
| Oct 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.27% | - |
| Oct 10, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.00% | 500 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.21% | - |
| Oct 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 7, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.33% | 1,700 |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Oct 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.74% | - |
| Oct 2, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 3.38% | 7,500 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.37% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.58% | - |
| Sep 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.80% | - |
| Sep 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Sep 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.71% | - |
| Sep 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.58% | - |
| Sep 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.61% | 5,800 |
| Sep 19, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.26% | 15,470 |
| Sep 18, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | -1.01% | 1,500 |
| Sep 17, 2025 | 1.95 | 1.98 | 1.92 | 1.98 | 1.96 | 2.27% | 5,314 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.91 | 2.38% | 4,630 |
| Sep 15, 2025 | 1.86 | 1.93 | 1.86 | 1.89 | 1.87 | 3.79% | 5,530 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 0.72% | - |
| Sep 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 1.18% | - |
| Sep 10, 2025 | 1.79 | 1.85 | 1.79 | 1.79 | 1.77 | 0.17% | 2,350 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.06% | - |
| Sep 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.28% | - |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | - | - |
| Sep 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.06% | - |
| Sep 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -2.34% | - |
| Sep 2, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.81 | -2.03% | 932 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -0.16% | - |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -1.21% | - |
| Aug 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -1.71% | - |
| Aug 27, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.91 | 2.60% | 1,000 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -1.67% | - |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 0.31% | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 0.05% | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 2.09% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.85 | -3.01% | 5,000 |
| Aug 19, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.91 | -1.18% | 337 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -0.05% | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 3.39% | - |
| Aug 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -0.53% | - |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -0.73% | - |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -0.31% | - |
| Aug 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 0.10% | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -1.29% | - |
| Aug 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.89% | - |
| Aug 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -0.68% | - |
| Aug 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 0.52% | - |
| Aug 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -0.10% | - |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 1.87% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -1.32% | - |
| Jul 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 1.77% | - |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -1.53% | - |
| Jul 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 1.94% | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 0.76% | - |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -1.91% | - |
| Jul 23, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.86 | 4.16% | 1,000 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 1.35% | - |
| Jul 21, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.76 | -0.84% | 10,000 |