Centrica plc (LON:CNA)
London
· Delayed Price · Currency is GBP · Price in GBX 193.90
+0.75 (0.39%)
At close: Mar 6, 2026
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.00 | 196.00 | 192.05 | 193.90 | 193.90 | 0.39% | 17,216,606 |
| Mar 5, 2026 | 193.00 | 197.10 | 192.55 | 193.15 | 193.15 | 0.05% | 15,058,340 |
| Mar 4, 2026 | 190.95 | 194.05 | 190.24 | 193.05 | 193.05 | 0.42% | 11,257,600 |
| Mar 3, 2026 | 193.45 | 194.88 | 187.70 | 192.25 | 192.25 | -2.26% | 47,522,870 |
| Mar 2, 2026 | 197.40 | 202.10 | 194.75 | 196.70 | 196.70 | -1.23% | 8,636,100 |
| Feb 27, 2026 | 195.80 | 199.15 | 193.40 | 199.15 | 199.15 | 1.61% | 29,623,314 |
| Feb 26, 2026 | 195.50 | 196.90 | 193.50 | 196.00 | 196.00 | -0.23% | 14,158,486 |
| Feb 25, 2026 | 191.70 | 196.45 | 189.30 | 196.45 | 196.45 | 2.91% | 10,151,248 |
| Feb 24, 2026 | 193.50 | 194.50 | 190.50 | 190.90 | 190.90 | -0.88% | 14,637,930 |
| Feb 23, 2026 | 188.25 | 193.10 | 187.85 | 192.60 | 192.60 | 2.31% | 15,807,091 |
| Feb 20, 2026 | 185.90 | 192.60 | 185.90 | 188.25 | 188.25 | 1.26% | 18,221,720 |
| Feb 19, 2026 | 181.40 | 188.35 | 177.15 | 185.90 | 185.90 | -5.15% | 37,273,800 |
| Feb 18, 2026 | 197.05 | 200.00 | 196.00 | 196.00 | 196.00 | -0.20% | 15,870,034 |
| Feb 17, 2026 | 193.75 | 197.65 | 193.25 | 196.40 | 196.40 | 1.50% | 10,653,433 |
| Feb 16, 2026 | 191.15 | 193.50 | 190.40 | 193.50 | 193.50 | 1.07% | 5,043,490 |
| Feb 13, 2026 | 193.90 | 194.60 | 190.40 | 191.45 | 191.45 | -0.98% | 37,512,030 |
| Feb 12, 2026 | 195.65 | 196.00 | 191.65 | 193.35 | 193.35 | -0.69% | 9,272,595 |
| Feb 11, 2026 | 191.70 | 195.90 | 190.85 | 194.70 | 194.70 | 2.07% | 10,690,036 |
| Feb 10, 2026 | 190.15 | 191.10 | 188.45 | 190.75 | 190.75 | 0.79% | 9,347,203 |
| Feb 9, 2026 | 192.25 | 193.80 | 188.05 | 189.25 | 189.25 | -1.20% | 16,292,350 |
| Feb 6, 2026 | 190.00 | 194.15 | 189.75 | 191.55 | 191.55 | 0.71% | 6,674,549 |
| Feb 5, 2026 | 191.80 | 192.45 | 188.10 | 190.20 | 190.20 | -1.60% | 19,416,261 |
| Feb 4, 2026 | 192.45 | 196.70 | 191.75 | 193.30 | 193.30 | 0.73% | 13,195,081 |
| Feb 3, 2026 | 191.30 | 193.05 | 189.25 | 191.90 | 191.90 | 0.03% | 9,444,341 |
| Feb 2, 2026 | 188.85 | 192.75 | 188.85 | 191.85 | 191.85 | 0.47% | 8,124,795 |
| Jan 30, 2026 | 189.20 | 192.60 | 189.20 | 190.95 | 190.95 | 0.77% | 10,448,776 |
| Jan 29, 2026 | 190.00 | 191.85 | 189.10 | 189.50 | 189.50 | -0.76% | 20,653,690 |
| Jan 28, 2026 | 187.00 | 190.95 | 186.70 | 190.95 | 190.95 | 1.81% | 9,969,338 |
| Jan 27, 2026 | 184.60 | 187.55 | 183.75 | 187.55 | 187.55 | 1.60% | 7,309,003 |
| Jan 26, 2026 | 184.10 | 186.15 | 183.30 | 184.60 | 184.60 | 0.27% | 11,240,010 |
| Jan 23, 2026 | 181.50 | 184.11 | 181.25 | 184.10 | 184.10 | 1.35% | 8,701,349 |
| Jan 22, 2026 | 184.25 | 185.25 | 180.10 | 181.65 | 181.65 | -0.95% | 19,649,124 |
| Jan 21, 2026 | 180.20 | 183.40 | 179.70 | 183.40 | 183.40 | 1.47% | 10,864,540 |
| Jan 20, 2026 | 180.75 | 181.15 | 177.75 | 180.75 | 180.75 | -0.36% | 11,730,270 |
| Jan 19, 2026 | 182.60 | 183.05 | 179.70 | 181.40 | 181.40 | -0.38% | 7,290,776 |
| Jan 16, 2026 | 181.45 | 182.10 | 180.35 | 182.10 | 182.10 | 0.41% | 5,899,409 |
| Jan 15, 2026 | 177.60 | 182.65 | 176.30 | 181.35 | 181.35 | 2.75% | 8,434,238 |
| Jan 14, 2026 | 178.75 | 180.00 | 176.15 | 176.50 | 176.50 | -0.84% | 13,301,465 |
| Jan 13, 2026 | 180.90 | 181.30 | 176.30 | 178.00 | 178.00 | -1.93% | 7,120,036 |
| Jan 12, 2026 | 180.95 | 182.35 | 177.55 | 181.50 | 181.50 | 0.30% | 8,703,130 |
| Jan 9, 2026 | 176.80 | 181.75 | 176.70 | 180.95 | 180.95 | 2.38% | 10,595,310 |
| Jan 8, 2026 | 176.00 | 177.90 | 175.75 | 176.75 | 176.75 | 0.37% | 15,378,112 |
| Jan 7, 2026 | 176.20 | 177.55 | 175.35 | 176.10 | 176.10 | -0.34% | 11,277,740 |
| Jan 6, 2026 | 173.00 | 177.00 | 172.13 | 176.70 | 176.70 | 2.58% | 12,513,270 |
| Jan 5, 2026 | 174.95 | 175.15 | 170.90 | 172.25 | 172.25 | -1.20% | 13,377,210 |
| Jan 2, 2026 | 169.75 | 175.55 | 169.25 | 174.35 | 174.35 | 2.83% | 13,517,790 |
| Dec 31, 2025 | 170.70 | 170.76 | 169.55 | 169.55 | 169.55 | -0.12% | 5,190,507 |
| Dec 30, 2025 | 168.95 | 170.30 | 168.68 | 169.75 | 169.75 | 0.50% | 8,958,141 |
| Dec 29, 2025 | 167.90 | 169.40 | 167.50 | 168.90 | 168.90 | 0.30% | 8,251,078 |
| Dec 24, 2025 | 168.30 | 169.20 | 167.75 | 168.40 | 168.40 | -0.38% | 3,972,758 |
| Dec 23, 2025 | 168.90 | 169.35 | 167.90 | 169.05 | 169.05 | 0.36% | 9,020,806 |
| Dec 22, 2025 | 168.10 | 168.85 | 166.95 | 168.45 | 168.45 | -0.56% | 6,969,652 |
| Dec 19, 2025 | 167.40 | 170.10 | 167.22 | 169.40 | 169.40 | 1.19% | 35,845,860 |
| Dec 18, 2025 | 166.55 | 167.90 | 165.65 | 167.40 | 167.40 | 0.75% | 30,769,690 |
| Dec 17, 2025 | 166.40 | 168.10 | 165.15 | 166.15 | 166.15 | 0.61% | 10,554,405 |
| Dec 16, 2025 | 168.80 | 169.05 | 164.65 | 165.15 | 165.15 | -1.58% | 14,209,910 |
| Dec 15, 2025 | 166.75 | 168.10 | 166.45 | 167.80 | 167.80 | 1.02% | 9,277,480 |
| Dec 12, 2025 | 167.95 | 168.45 | 164.30 | 166.10 | 166.10 | 0.48% | 20,167,130 |
| Dec 11, 2025 | 167.10 | 167.35 | 165.15 | 165.30 | 165.30 | -1.31% | 19,699,180 |
| Dec 10, 2025 | 167.40 | 169.50 | 166.40 | 167.50 | 167.50 | 0.27% | 37,869,070 |
| Dec 9, 2025 | 168.00 | 168.70 | 167.05 | 167.05 | 167.05 | -0.65% | 14,666,760 |
| Dec 8, 2025 | 169.45 | 170.40 | 167.85 | 168.15 | 168.15 | -0.47% | 16,443,610 |
| Dec 5, 2025 | 169.65 | 171.20 | 168.35 | 168.95 | 168.95 | -1.03% | 10,221,600 |
| Dec 4, 2025 | 170.70 | 171.55 | 169.30 | 170.70 | 170.70 | 0.41% | 22,027,092 |
| Dec 3, 2025 | 168.20 | 170.75 | 166.80 | 170.00 | 170.00 | 0.27% | 16,819,030 |
| Dec 2, 2025 | 169.55 | 170.35 | 167.45 | 169.55 | 169.55 | 0.44% | 12,919,290 |
| Dec 1, 2025 | 171.05 | 171.80 | 168.80 | 168.80 | 168.80 | -1.57% | 20,369,107 |
| Nov 28, 2025 | 171.15 | 171.75 | 169.05 | 171.50 | 171.50 | 0.47% | 13,552,160 |
| Nov 27, 2025 | 166.10 | 171.60 | 166.10 | 170.70 | 170.70 | 2.83% | 13,829,660 |
| Nov 26, 2025 | 163.30 | 166.55 | 161.95 | 166.00 | 166.00 | 1.03% | 50,968,340 |
| Nov 25, 2025 | 163.10 | 164.65 | 161.88 | 164.30 | 164.30 | 0.98% | 18,177,530 |
| Nov 24, 2025 | 163.60 | 163.95 | 161.05 | 162.70 | 162.70 | -0.52% | 66,541,805 |
| Nov 21, 2025 | 163.30 | 164.20 | 161.50 | 163.55 | 163.55 | -0.55% | 18,857,640 |
| Nov 20, 2025 | 166.25 | 166.25 | 164.00 | 164.45 | 164.45 | -0.63% | 18,312,650 |
| Nov 19, 2025 | 167.10 | 167.95 | 165.50 | 165.50 | 165.50 | -0.96% | 14,992,470 |
| Nov 18, 2025 | 163.80 | 167.90 | 163.50 | 167.10 | 167.10 | 0.51% | 42,059,850 |
| Nov 17, 2025 | 168.90 | 169.55 | 166.25 | 166.25 | 166.25 | -1.22% | 49,155,710 |
| Nov 14, 2025 | 170.60 | 171.05 | 167.10 | 168.30 | 168.30 | -1.32% | 28,931,410 |
| Nov 13, 2025 | 173.45 | 174.05 | 170.55 | 170.55 | 170.55 | -1.50% | 19,452,130 |
| Nov 12, 2025 | 173.45 | 175.35 | 170.75 | 173.15 | 173.15 | 0.12% | 24,696,490 |
| Nov 11, 2025 | 176.05 | 176.50 | 171.88 | 172.95 | 172.95 | -0.86% | 19,049,640 |
| Nov 10, 2025 | 174.75 | 175.70 | 173.15 | 174.45 | 174.45 | 0.03% | 32,740,370 |
| Nov 7, 2025 | 177.60 | 178.15 | 173.65 | 174.40 | 174.40 | -1.77% | 32,972,460 |
| Nov 6, 2025 | 177.55 | 177.65 | 175.00 | 177.55 | 177.55 | 0.51% | 15,712,440 |
| Nov 5, 2025 | 176.40 | 177.95 | 175.35 | 176.65 | 176.65 | -0.70% | 17,704,630 |
| Nov 4, 2025 | 179.55 | 179.70 | 177.20 | 177.90 | 177.90 | -1.19% | 20,270,500 |
| Nov 3, 2025 | 179.40 | 180.80 | 178.55 | 180.05 | 180.05 | 0.42% | 41,336,920 |
| Oct 31, 2025 | 180.05 | 180.65 | 178.65 | 179.30 | 179.30 | -0.28% | 11,314,570 |
| Oct 30, 2025 | 177.35 | 180.65 | 175.80 | 179.80 | 179.80 | 1.87% | 44,887,990 |
| Oct 29, 2025 | 176.20 | 178.08 | 174.80 | 176.50 | 176.50 | 0.23% | 17,723,330 |
| Oct 28, 2025 | 176.90 | 177.10 | 174.70 | 176.10 | 176.10 | -0.37% | 14,289,500 |
| Oct 27, 2025 | 177.70 | 178.95 | 175.35 | 176.75 | 176.75 | -1.42% | 16,568,920 |
| Oct 24, 2025 | 178.70 | 179.55 | 177.30 | 179.30 | 179.30 | 0.39% | 17,386,310 |
| Oct 23, 2025 | 175.10 | 179.34 | 174.92 | 178.60 | 178.60 | 2.17% | 17,825,720 |
| Oct 22, 2025 | 174.55 | 176.45 | 174.45 | 174.80 | 174.80 | 0.66% | 28,956,170 |
| Oct 21, 2025 | 172.05 | 174.35 | 172.05 | 173.65 | 173.65 | 1.02% | 17,753,560 |
| Oct 20, 2025 | 174.75 | 176.00 | 171.90 | 171.90 | 171.90 | -1.35% | 15,962,730 |
| Oct 17, 2025 | 175.00 | 175.85 | 172.45 | 174.25 | 174.25 | -0.51% | 13,493,210 |
| Oct 16, 2025 | 172.60 | 175.20 | 172.05 | 175.15 | 175.15 | 2.97% | 14,263,810 |
| Oct 15, 2025 | 172.95 | 173.90 | 170.10 | 170.10 | 170.10 | -1.68% | 20,892,380 |