Centrica plc (LON:CNA)
London
· Delayed Price · Currency is GBP · Price in GBp 167.05
+1.10 (0.66%)
Sep 26, 2025, 5:04 PM BST
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 165.80 | 168.10 | 165.65 | 167.05 | 167.05 | 0.66% | 22,153,368 |
| Sep 25, 2025 | 166.50 | 167.35 | 164.65 | 165.95 | 165.95 | -0.63% | 11,551,940 |
| Sep 24, 2025 | 168.50 | 169.45 | 166.80 | 167.00 | 167.00 | -0.36% | 35,638,043 |
| Sep 23, 2025 | 168.60 | 169.08 | 166.80 | 167.60 | 167.60 | -0.15% | 34,772,214 |
| Sep 22, 2025 | 169.05 | 169.30 | 167.62 | 167.85 | 167.85 | 0.03% | 24,685,272 |
| Sep 19, 2025 | 167.10 | 168.30 | 166.40 | 167.80 | 167.80 | 0.54% | 49,423,200 |
| Sep 18, 2025 | 167.55 | 168.05 | 164.95 | 166.90 | 166.90 | -1.36% | 45,371,512 |
| Sep 17, 2025 | 168.90 | 170.20 | 166.05 | 169.20 | 167.37 | 3.58% | 28,866,752 |
| Sep 16, 2025 | 167.55 | 168.35 | 162.15 | 163.35 | 161.58 | -2.13% | 15,212,495 |
| Sep 15, 2025 | 163.35 | 167.30 | 161.60 | 166.90 | 165.10 | 4.08% | 44,327,167 |
| Sep 12, 2025 | 158.10 | 162.25 | 158.00 | 160.35 | 158.62 | 2.13% | 13,053,451 |
| Sep 11, 2025 | 157.00 | 157.55 | 155.60 | 157.00 | 155.30 | 0.19% | 17,025,626 |
| Sep 10, 2025 | 154.70 | 157.35 | 154.35 | 156.70 | 155.01 | 1.65% | 15,802,399 |
| Sep 9, 2025 | 155.10 | 155.10 | 153.60 | 154.15 | 152.48 | -0.03% | 9,727,051 |
| Sep 8, 2025 | 155.15 | 155.55 | 154.00 | 154.20 | 152.53 | -0.19% | 10,363,589 |
| Sep 5, 2025 | 154.70 | 155.65 | 153.85 | 154.50 | 152.83 | -0.32% | 10,064,705 |
| Sep 4, 2025 | 155.20 | 156.35 | 154.25 | 155.00 | 153.32 | 0.06% | 10,976,899 |
| Sep 3, 2025 | 155.05 | 156.25 | 154.25 | 154.90 | 153.22 | -0.29% | 12,852,994 |
| Sep 2, 2025 | 159.55 | 159.90 | 155.35 | 155.35 | 153.67 | -2.66% | 15,692,014 |
| Sep 1, 2025 | 161.00 | 162.50 | 159.60 | 159.60 | 157.87 | -0.84% | 6,719,626 |
| Aug 29, 2025 | 160.95 | 161.90 | 159.75 | 160.95 | 159.21 | -0.22% | 10,978,046 |
| Aug 28, 2025 | 164.20 | 164.30 | 160.70 | 161.30 | 159.56 | -1.53% | 8,897,183 |
| Aug 27, 2025 | 164.50 | 166.05 | 162.20 | 163.80 | 162.03 | -0.61% | 18,563,393 |
| Aug 26, 2025 | 164.35 | 164.80 | 162.65 | 164.80 | 163.02 | -0.18% | 82,676,422 |
| Aug 22, 2025 | 164.50 | 167.70 | 164.50 | 165.10 | 163.31 | -0.24% | 6,670,256 |
| Aug 21, 2025 | 165.45 | 165.75 | 163.98 | 165.50 | 163.71 | 0.52% | 9,216,829 |
| Aug 20, 2025 | 162.70 | 165.05 | 161.55 | 164.65 | 162.87 | 1.20% | 7,758,367 |
| Aug 19, 2025 | 163.15 | 164.50 | 162.52 | 162.70 | 160.94 | -0.09% | 14,904,960 |
| Aug 18, 2025 | 167.15 | 167.65 | 162.70 | 162.85 | 161.09 | -2.37% | 12,883,483 |
| Aug 15, 2025 | 168.45 | 169.45 | 166.80 | 166.80 | 165.00 | -0.77% | 17,251,062 |
| Aug 14, 2025 | 162.95 | 168.10 | 162.75 | 168.10 | 166.28 | 3.70% | 17,354,004 |
| Aug 13, 2025 | 163.15 | 164.10 | 161.60 | 162.10 | 160.35 | -0.34% | 54,470,989 |
| Aug 12, 2025 | 163.55 | 164.85 | 162.45 | 162.65 | 160.89 | -0.58% | 17,426,020 |
| Aug 11, 2025 | 164.00 | 165.25 | 163.45 | 163.60 | 161.83 | -1.09% | 11,689,499 |
| Aug 8, 2025 | 166.90 | 167.80 | 165.40 | 165.40 | 163.61 | -0.87% | 35,090,676 |
| Aug 7, 2025 | 167.95 | 168.90 | 165.65 | 166.85 | 165.05 | -0.89% | 12,587,404 |
| Aug 6, 2025 | 165.15 | 169.65 | 164.40 | 168.35 | 166.53 | 2.28% | 13,640,510 |
| Aug 5, 2025 | 165.95 | 165.95 | 163.00 | 164.60 | 162.82 | -0.84% | 16,029,630 |
| Aug 4, 2025 | 165.45 | 166.65 | 164.74 | 166.00 | 164.20 | 0.30% | 10,454,884 |
| Aug 1, 2025 | 164.20 | 165.95 | 162.80 | 165.50 | 163.71 | 0.55% | 16,238,449 |
| Jul 31, 2025 | 162.05 | 165.00 | 161.35 | 164.60 | 162.82 | 1.89% | 18,799,742 |
| Jul 30, 2025 | 163.50 | 163.95 | 160.45 | 161.55 | 159.80 | -1.04% | 45,137,958 |
| Jul 29, 2025 | 160.35 | 163.95 | 160.35 | 163.25 | 161.48 | 1.62% | 50,754,695 |
| Jul 28, 2025 | 162.80 | 163.13 | 158.40 | 160.65 | 158.91 | -1.29% | 16,991,069 |
| Jul 25, 2025 | 161.25 | 163.85 | 159.65 | 162.75 | 160.99 | 1.37% | 13,177,370 |
| Jul 24, 2025 | 155.65 | 163.55 | 153.20 | 160.55 | 158.81 | 1.13% | 21,182,127 |
| Jul 23, 2025 | 162.95 | 163.65 | 158.45 | 158.75 | 157.03 | -3.26% | 18,908,884 |
| Jul 22, 2025 | 165.70 | 167.35 | 161.45 | 164.10 | 162.33 | 4.76% | 26,184,326 |
| Jul 21, 2025 | 152.95 | 156.65 | 152.80 | 156.65 | 154.96 | 2.19% | 17,182,337 |
| Jul 18, 2025 | 154.75 | 155.00 | 152.45 | 153.30 | 151.64 | -0.52% | 17,183,858 |