New Zealand Markets closed

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
41.79-0.91 (-2.13%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202042.2642.7840.9041.7941.7945,730,055
17 Sep 202042.7242.9441.9642.7042.7019,915,521
16 Sep 202043.0043.4942.4243.4343.4319,235,699
15 Sep 202043.2743.6942.4643.1243.1223,779,274
14 Sep 202044.4044.8043.5143.7243.7228,889,874
11 Sep 202044.2744.5343.4043.7443.7413,666,063
10 Sep 202044.5845.4144.1744.5844.5815,008,571
09 Sep 202044.3045.9643.9845.2645.2625,627,030
08 Sep 202045.3746.2744.2045.1845.1818,795,174
07 Sep 202045.8446.7345.5045.9045.9017,628,681
04 Sep 202046.2546.8745.2245.5945.5911,993,747
03 Sep 202047.8048.2646.0546.4546.4523,330,659
02 Sep 202044.6947.1644.6946.6746.6720,171,261
01 Sep 202046.2046.6444.6645.5645.5622,092,572
28 Aug 202044.9746.8044.1646.0446.0434,804,671
27 Aug 202043.5044.3142.9043.9743.9713,405,797
26 Aug 202044.2845.1743.4943.8143.8120,200,815
25 Aug 202046.0046.4644.7244.7744.7715,630,950
24 Aug 202045.9846.4044.7045.5445.5424,375,762
21 Aug 202046.1746.4045.1245.1645.1612,684,915
20 Aug 202045.4546.1044.4845.9145.9113,939,615
19 Aug 202045.0045.8444.1545.6745.6717,769,080
18 Aug 202046.0947.2045.2245.3045.3019,862,535
17 Aug 202046.6247.3745.7246.7846.7832,081,319
14 Aug 202047.1847.4045.8146.6346.6319,666,171
13 Aug 202048.4348.7447.3847.5847.5819,068,718
12 Aug 202049.7750.1248.3048.7348.7364,957,871
11 Aug 202047.6049.9347.4349.4349.4328,591,767
10 Aug 202045.7248.2045.7247.5747.5720,363,237
07 Aug 202046.3747.1745.1946.2246.2234,698,343
06 Aug 202047.6048.7246.4047.1747.1732,766,427
05 Aug 202048.5650.0047.6447.9947.9943,351,531
04 Aug 202050.5250.5247.8548.8448.8435,856,387
03 Aug 202048.9049.8447.8049.5049.5026,658,032
31 Jul 202049.5450.0648.5648.7748.7756,817,322
30 Jul 202050.0050.4548.0449.0649.0648,004,113
29 Jul 202051.0051.5650.0750.4250.4251,148,816
28 Jul 202049.5250.9848.4050.9850.9862,685,934
27 Jul 202048.2450.6247.0048.1148.1152,944,036
24 Jul 202051.0056.0046.2947.1447.14127,312,821
23 Jul 202041.3841.9540.0440.3740.3723,543,202
22 Jul 202041.9342.7141.3241.8741.8715,748,441
21 Jul 202040.4042.1340.4041.4841.4817,125,232
20 Jul 2020------
17 Jul 202040.4041.2839.6041.2841.2822,340,753
16 Jul 202040.8241.2039.9040.9040.9018,172,797
15 Jul 202039.9641.0539.1940.8240.8224,870,043
14 Jul 202039.9539.9538.7039.4939.4919,825,205
13 Jul 202039.5940.6039.2839.7339.7317,424,591
10 Jul 202037.5739.2337.5739.2339.2319,573,823
09 Jul 202039.9940.1537.8838.0038.0027,245,948
08 Jul 202039.1240.4138.5839.6839.6828,974,038
07 Jul 202039.5740.0038.7639.6339.6322,274,271
06 Jul 202041.0142.0039.8340.0640.0618,870,429
03 Jul 202039.2840.6038.7840.6040.6013,407,783
02 Jul 202040.6441.4440.0640.5040.5027,516,130
01 Jul 202038.4240.3438.0540.3440.3476,650,864
30 Jun 202038.6539.8738.0438.5438.5431,955,046
29 Jun 202037.7539.6637.2739.2939.2941,869,527
26 Jun 202039.1540.1938.3938.7038.7028,658,592
25 Jun 202039.4640.0438.4438.6938.6956,261,819
24 Jun 202041.5642.3640.0840.1940.1930,904,592
23 Jun 202042.2043.4841.5542.1542.1534,459,434
22 Jun 202042.4843.6141.2241.4441.4472,113,943
19 Jun 202042.7643.6641.9143.0143.01178,798,459
18 Jun 202043.1743.1741.0141.9341.9332,096,357
17 Jun 202043.6444.5042.0442.8642.8634,045,861
16 Jun 202044.2045.1143.0243.4343.4349,335,408
15 Jun 202041.2043.7240.1342.5942.5960,023,901
12 Jun 202039.1044.2438.1143.1643.16147,472,112
11 Jun 202040.6341.6237.7940.1240.1249,675,652
10 Jun 202043.0443.8641.5041.8341.8363,725,746
09 Jun 202045.0045.1042.0143.0443.0452,197,073
08 Jun 202042.6246.2242.3044.5544.5573,932,387
05 Jun 202039.9942.8139.7042.7942.7972,897,588
04 Jun 202039.9041.0038.0539.4339.4357,583,394
03 Jun 202039.3341.4939.1239.7639.7669,243,537
02 Jun 202038.4139.9038.3738.5438.5472,940,574
01 Jun 202036.7938.7236.3337.9837.9861,063,740
29 May 202038.7238.8335.4036.5236.52507,701,029
28 May 202039.4139.6937.5139.0539.0554,527,470
27 May 202038.0939.9337.2639.2639.2657,657,783
26 May 202035.9838.7935.4438.0338.0367,633,054
22 May 202036.0636.0633.9035.2935.2959,344,067
21 May 202037.1537.8435.8536.4936.4960,344,759
20 May 202036.7538.0836.1837.5537.5556,659,856
19 May 202039.7040.1736.6637.2237.2252,282,841
18 May 202036.2339.6336.2339.3639.3639,290,710
15 May 202035.8537.2635.1136.0436.0441,812,238
14 May 202034.7536.2234.0535.2535.2533,470,839
13 May 202035.4936.3834.0235.0835.0879,779,633
12 May 202036.1637.1534.6335.6335.6346,490,680
11 May 202039.2139.6435.8736.3936.3996,078,419
07 May 202039.2940.0038.3139.9139.9138,502,722
07 May 20203.5 Dividend
06 May 202040.4740.6438.4239.1535.6535,831,383
05 May 202039.4141.0939.1140.3836.7737,399,132
04 May 202038.5239.0536.8038.7635.2959,591,064
01 May 202039.6039.8737.2039.1835.6825,247,485
30 Apr 202041.6542.8038.6339.9036.3380,108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...