Skip to main content
Centrica plc (LON:CNA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
168.95
-1.75 (-1.03%)
At close: Dec 5, 2025

Centrica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.65171.20168.35168.95168.95-1.03%10,221,600
Dec 4, 2025170.70171.55169.30170.70170.700.41%22,027,092
Dec 3, 2025168.20170.75166.80170.00170.000.27%16,819,030
Dec 2, 2025169.55170.35167.45169.55169.550.44%12,919,290
Dec 1, 2025171.05171.80168.80168.80168.80-1.57%20,369,107
Nov 28, 2025171.15171.75169.05171.50171.500.47%13,552,160
Nov 27, 2025166.10171.60166.10170.70170.702.83%13,829,660
Nov 26, 2025163.30166.55161.95166.00166.001.03%50,968,340
Nov 25, 2025163.10164.65161.88164.30164.300.98%18,177,530
Nov 24, 2025163.60163.95161.05162.70162.70-0.52%66,541,805
Nov 21, 2025163.30164.20161.50163.55163.55-0.55%18,857,640
Nov 20, 2025166.25166.25164.00164.45164.45-0.63%18,312,650
Nov 19, 2025167.10167.95165.50165.50165.50-0.96%14,992,470
Nov 18, 2025163.80167.90163.50167.10167.100.51%42,059,850
Nov 17, 2025168.90169.55166.25166.25166.25-1.22%49,155,710
Nov 14, 2025170.60171.05167.10168.30168.30-1.32%28,931,410
Nov 13, 2025173.45174.05170.55170.55170.55-1.50%19,452,130
Nov 12, 2025173.45175.35170.75173.15173.150.12%24,696,490
Nov 11, 2025176.05176.50171.88172.95172.95-0.86%19,049,640
Nov 10, 2025174.75175.70173.15174.45174.450.03%32,740,370
Nov 7, 2025177.60178.15173.65174.40174.40-1.77%32,972,460
Nov 6, 2025177.55177.65175.00177.55177.550.51%15,712,440
Nov 5, 2025176.40177.95175.35176.65176.65-0.70%17,704,630
Nov 4, 2025179.55179.70177.20177.90177.90-1.19%20,270,500
Nov 3, 2025179.40180.80178.55180.05180.050.42%41,336,920
Oct 31, 2025180.05180.65178.65179.30179.30-0.28%11,314,570
Oct 30, 2025177.35180.65175.80179.80179.801.87%44,887,990
Oct 29, 2025176.20178.08174.80176.50176.500.23%17,723,330
Oct 28, 2025176.90177.10174.70176.10176.10-0.37%14,289,500
Oct 27, 2025177.70178.95175.35176.75176.75-1.42%16,568,920
Oct 24, 2025178.70179.55177.30179.30179.300.39%17,386,310
Oct 23, 2025175.10179.34174.92178.60178.602.17%17,825,720
Oct 22, 2025174.55176.45174.45174.80174.800.66%28,956,170
Oct 21, 2025172.05174.35172.05173.65173.651.02%17,753,560
Oct 20, 2025174.75176.00171.90171.90171.90-1.35%15,962,730
Oct 17, 2025175.00175.85172.45174.25174.25-0.51%13,493,210
Oct 16, 2025172.60175.20172.05175.15175.152.97%14,263,810
Oct 15, 2025172.95173.90170.10170.10170.10-1.68%20,892,380
Oct 14, 2025170.00173.15169.28173.00173.001.85%13,509,260
Oct 13, 2025169.20169.85168.10169.85169.850.56%52,874,030
Oct 10, 2025170.20170.65168.90168.90168.90-0.50%13,336,330
Oct 9, 2025170.45170.95169.10169.75169.75-0.03%9,227,279
Oct 8, 2025169.95170.95168.75169.80169.80-0.15%11,148,110
Oct 7, 2025170.90173.30170.05170.05170.05-0.29%14,237,630
Oct 6, 2025169.90171.15168.20170.55170.550.56%8,994,480
Oct 3, 2025169.15170.20168.65169.60169.600.38%8,501,018
Oct 2, 2025170.55170.63167.30168.95168.95-1.08%17,209,290
Oct 1, 2025166.65170.80166.40170.80170.802.52%20,153,720
Sep 30, 2025165.70166.85164.50166.60166.600.48%17,178,410
Sep 29, 2025167.00167.35165.45165.80165.80-0.75%11,273,580
Sep 26, 2025165.80168.10165.65167.05167.050.66%22,153,580
Sep 25, 2025166.50167.35164.65165.95165.95-0.63%11,551,920
Sep 24, 2025168.50169.45166.80167.00167.00-0.36%35,638,040
Sep 23, 2025168.60169.08166.80167.60167.60-0.15%34,772,200
Sep 22, 2025169.05169.30167.62167.85167.850.03%24,685,250
Sep 19, 2025167.10168.30166.40167.80167.800.54%49,423,200
Sep 18, 2025167.55168.05164.95166.90166.90-1.36%45,371,510
Sep 17, 2025168.90170.20166.05169.20167.373.58%28,866,730
Sep 16, 2025167.55168.35162.15163.35161.58-2.13%15,212,490
Sep 15, 2025163.35167.35161.60166.90165.094.08%44,327,160
Sep 12, 2025158.10162.25158.00160.35158.622.13%13,053,420
Sep 11, 2025157.00157.55155.60157.00155.300.19%17,025,620
Sep 10, 2025154.70157.35154.35156.70155.011.65%15,802,390
Sep 9, 2025155.10155.10153.60154.15152.48-0.03%9,727,038
Sep 8, 2025155.15155.55154.00154.20152.53-0.19%10,363,560
Sep 5, 2025154.70155.65153.85154.50152.83-0.32%10,064,690
Sep 4, 2025155.20156.35154.25155.00153.320.06%10,976,890
Sep 3, 2025155.05156.25154.25154.90153.22-0.29%12,852,990
Sep 2, 2025159.55159.90155.35155.35153.67-2.66%15,692,000
Sep 1, 2025161.00162.50159.60159.60157.87-0.84%6,719,621
Aug 29, 2025160.95161.90159.75160.95159.21-0.22%10,978,040
Aug 28, 2025164.20164.30160.70161.30159.56-1.53%8,897,160
Aug 27, 2025164.50166.05162.20163.80162.03-0.61%18,563,380
Aug 26, 2025164.35164.80162.65164.80163.02-0.18%82,676,410
Aug 22, 2025164.50167.70164.50165.10163.31-0.24%6,670,257
Aug 21, 2025165.45165.75163.98165.50163.710.52%9,216,819
Aug 20, 2025162.70165.05161.55164.65162.871.20%7,758,361
Aug 19, 2025163.15164.50162.52162.70160.94-0.09%14,904,950
Aug 18, 2025167.15167.65162.70162.85161.09-2.37%12,883,480
Aug 15, 2025168.45169.45166.80166.80165.00-0.77%17,251,050
Aug 14, 2025162.95168.10162.75168.10166.283.70%17,354,000
Aug 13, 2025163.15164.10161.60162.10160.35-0.34%54,470,990
Aug 12, 2025163.55164.85162.45162.65160.89-0.58%17,426,000
Aug 11, 2025164.00165.25163.45163.60161.83-1.09%11,689,500
Aug 8, 2025166.90167.80165.40165.40163.61-0.87%35,090,660
Aug 7, 2025167.95168.90165.65166.85165.05-0.89%12,587,390
Aug 6, 2025165.15169.65164.40168.35166.532.28%13,640,500
Aug 5, 2025165.95165.95163.00164.60162.82-0.84%16,029,620
Aug 4, 2025165.45166.65164.74166.00164.200.30%10,454,880
Aug 1, 2025164.20165.95162.80165.50163.710.55%16,238,430
Jul 31, 2025162.05165.00161.35164.60162.821.89%18,799,730
Jul 30, 2025163.50163.95160.45161.55159.80-1.04%45,137,940
Jul 29, 2025160.35163.95160.35163.25161.481.62%50,754,680
Jul 28, 2025162.80163.13158.40160.65158.91-1.29%16,990,980
Jul 25, 2025161.25163.85159.65162.75160.991.37%13,177,370
Jul 24, 2025155.65163.55153.20160.55158.811.13%21,182,110
Jul 23, 2025162.95163.65158.45158.75157.03-3.26%18,908,880
Jul 22, 2025165.70167.35161.45164.10162.334.76%26,184,320
Jul 21, 2025152.95156.65152.80156.65154.962.19%17,182,320
Jul 18, 2025154.75155.00152.45153.30151.64-0.52%17,183,850