Skip to main content
Centrica plc (LON:CNA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
211.20
+4.10 (1.98%)
Apr 28, 2026, 4:49 PM GMT

Centrica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026208.40211.40208.40211.20211.201.98%6,430,438
Apr 27, 2026207.40210.10206.30207.10207.10-0.48%13,880,260
Apr 24, 2026207.60210.50207.50208.10208.100.10%11,423,390
Apr 23, 2026208.10211.00207.40207.90207.90-0.95%11,908,888
Apr 22, 2026207.60209.90206.40209.90209.901.40%7,665,741
Apr 21, 2026205.50209.40205.50207.00207.001.32%12,057,011
Apr 20, 2026199.15204.40198.95204.30204.303.50%14,106,793
Apr 17, 2026203.50204.20191.90197.40197.40-4.96%38,958,543
Apr 16, 2026210.90213.32207.70207.70207.70-1.47%7,773,867
Apr 15, 2026210.10212.90209.80210.80210.80-0.14%9,366,925
Apr 14, 2026212.00213.40209.80211.10211.10-0.19%46,937,860
Apr 13, 2026212.00214.00210.80211.50211.500.05%30,874,400
Apr 10, 2026211.80213.20209.00211.40211.40-0.80%10,089,610
Apr 9, 2026211.80214.20211.60213.10213.10-0.14%11,204,270
Apr 8, 2026213.30216.40208.30213.40209.73-2.42%27,631,830
Apr 7, 2026219.20220.30217.19218.70214.940.09%42,666,050
Apr 2, 2026213.00218.50212.50218.50214.743.07%23,095,650
Apr 1, 2026214.80215.60209.90212.00208.35-0.24%27,957,070
Mar 31, 2026210.50213.77210.10212.50208.850.95%27,483,990
Mar 30, 2026201.80210.50201.20210.50206.884.26%22,971,600
Mar 27, 2026202.40202.40197.45201.90198.43-0.15%14,993,240
Mar 26, 2026199.70202.70199.31202.20198.720.40%26,477,470
Mar 25, 2026198.95201.40197.45201.40197.941.77%9,961,888
Mar 24, 2026198.20199.45193.45197.90194.500.64%28,818,150
Mar 23, 2026198.75202.60196.05196.65193.27-3.18%15,847,680
Mar 20, 2026209.00211.30203.10203.10199.61-2.68%65,050,850
Mar 19, 2026210.00213.10208.40208.70205.11-1.04%14,634,960
Mar 18, 2026211.70212.30209.04210.90207.27-0.52%17,127,000
Mar 17, 2026209.00214.00208.60212.00208.351.78%17,181,440
Mar 16, 2026206.70210.20205.63208.30204.720.53%24,289,820
Mar 13, 2026207.00210.00206.20207.20203.640.19%18,069,840
Mar 12, 2026200.60207.40200.60206.80203.243.09%12,481,300
Mar 11, 2026200.60201.70197.89200.60197.15-0.20%13,988,900
Mar 10, 2026198.25201.00196.80201.00197.543.40%37,955,090
Mar 9, 2026192.45194.50189.35194.40191.060.26%17,942,930
Mar 6, 2026195.00196.00192.05193.90190.570.39%17,216,590
Mar 5, 2026193.00197.10192.55193.15189.830.05%15,058,340
Mar 4, 2026190.95194.05190.24193.05189.730.42%11,355,830
Mar 3, 2026193.45194.88187.70192.25188.94-2.26%47,522,870
Mar 2, 2026197.40202.20194.75196.70193.32-1.23%8,654,982
Feb 27, 2026195.80199.15193.40199.15195.731.61%29,623,360
Feb 26, 2026195.50196.90193.30196.00192.63-0.23%14,661,250
Feb 25, 2026191.70196.45189.30196.45193.072.91%10,353,010
Feb 24, 2026193.50194.50190.50190.90187.62-0.88%67,219,620
Feb 23, 2026188.25193.14187.84192.60189.292.31%16,821,930
Feb 20, 2026185.90192.60185.90188.25185.011.26%18,221,720
Feb 19, 2026181.40188.35177.15185.90182.70-5.15%37,273,800
Feb 18, 2026197.05200.00196.00196.00192.63-0.20%15,858,130
Feb 17, 2026193.75197.65193.20196.40193.021.50%10,653,780
Feb 16, 2026191.15193.50190.40193.50190.171.07%5,043,490
Feb 13, 2026193.90194.60190.40191.45188.16-0.98%37,512,030
Feb 12, 2026195.65196.00191.65193.35190.02-0.69%9,272,595
Feb 11, 2026191.70195.90190.70194.70191.352.07%10,744,920
Feb 10, 2026190.15191.10188.40190.75187.470.79%9,355,596
Feb 9, 2026192.25193.80188.05189.25186.00-1.20%16,292,350
Feb 6, 2026190.00194.15189.75191.55188.260.71%6,674,549
Feb 5, 2026191.80192.75188.05190.20186.93-1.60%20,742,850
Feb 4, 2026192.45196.70191.70193.30189.980.73%16,996,410
Feb 3, 2026191.30193.05189.25191.90188.600.03%9,444,341
Feb 2, 2026188.85192.75188.85191.85188.550.47%8,124,795
Jan 30, 2026189.20192.65189.20190.95187.670.77%10,451,230
Jan 29, 2026190.00191.85189.10189.50186.24-0.76%20,653,690
Jan 28, 2026187.00190.95186.70190.95187.671.81%9,970,138
Jan 27, 2026184.60187.55183.75187.55184.321.60%7,309,106
Jan 26, 2026184.10186.15183.30184.60181.430.27%11,240,010
Jan 23, 2026181.50184.11181.25184.10180.931.35%8,701,349
Jan 22, 2026184.25185.25180.10181.65178.53-0.95%19,649,130
Jan 21, 2026180.20183.40179.70183.40180.251.47%10,864,540
Jan 20, 2026180.75181.15177.75180.75177.64-0.36%11,730,270
Jan 19, 2026182.60183.05179.70181.40178.28-0.38%7,290,776
Jan 16, 2026181.45182.20180.25182.10178.970.41%11,899,420
Jan 15, 2026177.60182.65176.30181.35178.232.75%8,434,239
Jan 14, 2026178.75180.05176.14176.50173.46-0.84%14,283,470
Jan 13, 2026180.90181.30176.30178.00174.94-1.93%7,120,016
Jan 12, 2026180.95182.35177.50181.50178.380.30%8,703,173
Jan 9, 2026176.80181.75176.55180.95177.842.38%10,611,620
Jan 8, 2026176.00177.95175.65176.75173.710.37%15,378,130
Jan 7, 2026176.20177.55175.35176.10173.07-0.34%11,277,740
Jan 6, 2026173.00177.00172.13176.70173.662.58%12,513,270
Jan 5, 2026174.95175.15170.90172.25169.29-1.20%13,377,210
Jan 2, 2026169.75175.55169.25174.35171.352.83%13,518,160
Dec 31, 2025170.70170.76169.55169.55166.63-0.12%5,190,507
Dec 30, 2025168.95170.30168.68169.75166.830.50%8,958,163
Dec 29, 2025167.90169.40167.50168.90166.000.30%8,251,078
Dec 24, 2025168.30169.20167.75168.40165.50-0.38%3,972,757
Dec 23, 2025168.90169.35167.90169.05166.140.36%9,020,813
Dec 22, 2025168.10168.85166.95168.45165.55-0.56%6,969,652
Dec 19, 2025167.40170.10167.22169.40166.491.19%35,845,860
Dec 18, 2025166.55167.90165.65167.40164.520.75%30,769,690
Dec 17, 2025166.40168.10165.00166.15163.290.61%10,554,400
Dec 16, 2025168.80169.05164.65165.15162.31-1.58%14,209,910
Dec 15, 2025166.75168.15166.45167.80164.911.02%9,277,477
Dec 12, 2025167.95168.45164.30166.10163.240.48%20,167,130
Dec 11, 2025167.10167.35165.15165.30162.46-1.31%19,699,170
Dec 10, 2025167.40169.50166.40167.50164.620.27%37,869,070
Dec 9, 2025168.00168.85167.05167.05164.18-0.65%14,856,270
Dec 8, 2025169.45170.40167.85168.15165.26-0.47%18,719,270
Dec 5, 2025169.65171.20168.35168.95166.04-1.03%10,221,630
Dec 4, 2025170.70171.58169.30170.70167.760.41%22,027,120
Dec 3, 2025168.20170.75166.80170.00167.080.27%16,819,030