Australia markets closed

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.90+0.55 (+0.47%)
At close: 05:08PM BST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024117.55119.00117.15117.90117.9012,826,883
12 Sept 2024118.50119.15116.45117.35117.3551,295,988
11 Sept 2024119.65120.30116.15117.40117.4030,713,939
10 Sept 2024121.90122.60119.31119.50119.5015,831,920
09 Sept 2024121.50123.55121.19122.50122.5026,083,202
06 Sept 2024122.95123.45120.65120.65120.6516,948,527
05 Sept 2024123.30126.20122.60123.30123.3013,703,049
04 Sept 2024123.05123.80121.75123.45123.4517,083,239
03 Sept 2024128.45128.70125.95125.95125.9547,613,658
02 Sept 2024129.00129.00126.80128.35128.358,186,661
30 Aug 2024128.70129.40127.90128.75128.7537,426,522
29 Aug 2024128.85129.85126.98128.15128.1520,636,176
28 Aug 2024127.95127.95126.15126.30126.3010,647,659
27 Aug 2024127.00128.11126.55127.55127.5512,168,920
23 Aug 2024128.30129.30127.15127.70127.7010,071,847
22 Aug 2024125.50128.15125.50127.60127.608,518,738
21 Aug 2024127.85129.80125.65126.40126.4024,023,119
20 Aug 2024129.50129.70127.27127.80127.808,379,636
19 Aug 2024127.70130.01127.15129.80129.8029,570,988
16 Aug 2024128.20128.95127.05127.65127.6510,651,171
15 Aug 2024127.85128.50127.20127.95127.9511,978,118
14 Aug 2024128.80128.80126.05126.95126.9513,607,770
13 Aug 2024127.45155.30125.90127.10127.1011,056,161
12 Aug 2024123.40127.35123.25127.30127.3020,313,605
09 Aug 2024125.10126.00123.10123.25123.2519,627,421
08 Aug 2024123.60125.20121.05125.00125.0022,169,167
07 Aug 2024123.85126.55122.92125.20125.2020,046,188
06 Aug 2024122.40124.80121.65123.35123.3581,755,295
05 Aug 2024124.60125.60120.80121.25121.2599,623,117
02 Aug 2024127.85130.70126.88127.25127.2527,634,943
01 Aug 2024132.65133.05130.30130.45130.4519,625,393
31 July 2024132.95133.97132.55132.55132.5525,029,195
30 July 2024131.00155.30130.65132.10132.1018,764,600
29 July 2024131.75135.10130.95130.95130.9571,280,490
26 July 2024128.00131.30127.65130.95130.9531,593,289
25 July 2024133.05134.50128.85128.85128.8544,078,216
24 July 2024140.45143.05139.55143.05143.0517,686,881
23 July 2024139.55142.20139.00141.70141.7029,248,433
22 July 2024138.75141.30138.75139.70139.7018,569,635
19 July 2024138.35140.63137.85138.65138.6515,632,609
18 July 2024139.15140.20137.10138.85138.8511,093,045
17 July 2024137.85139.15137.65137.95137.9516,463,984
16 July 2024135.35139.00134.55137.80137.8014,721,714
15 July 2024137.30137.90135.35136.40136.4013,689,253
12 July 2024141.25141.95137.50137.75137.7518,179,058
11 July 2024140.05142.05139.25140.25140.2516,963,574
10 July 2024137.00140.51135.35139.70139.7015,074,852
09 July 2024139.00142.80135.45136.20136.2020,390,873
08 July 2024140.70142.85139.10139.10139.1014,050,254
05 July 2024140.95143.80140.95141.90141.9020,336,758
04 July 2024138.70140.45138.40140.45140.459,849,269
03 July 2024136.65139.25136.65138.45138.4541,034,776
02 July 2024136.05137.60135.10136.10136.1010,181,762
01 July 2024138.20139.85134.05136.75136.7516,320,712
28 June 2024136.80137.25134.71134.90134.9023,037,421
27 June 2024138.05138.80134.85136.40136.4026,597,310
26 June 2024136.90138.40136.10137.75137.7518,316,767
25 June 2024138.25139.80135.75135.95135.9514,893,606
24 June 2024136.50138.05135.90137.20137.2032,296,665
21 June 2024136.15138.20135.80136.65136.6547,524,579
20 June 2024134.85137.05133.50135.95135.9520,339,861
19 June 2024132.75135.35132.35134.35134.3528,345,517
18 June 2024131.90133.40131.80132.80132.8018,966,470
17 June 2024132.60133.00130.90131.40131.4039,938,703
14 June 2024130.35132.20128.94132.00132.0030,138,355
13 June 2024131.60132.60130.10130.15130.1568,398,553
12 June 2024132.85133.65131.55132.10132.1015,394,905
11 June 2024134.10135.38131.25132.35132.3519,421,512
10 June 2024132.15134.45131.30133.80133.8018,680,228
07 June 2024135.05135.95132.55133.45133.4543,027,011
06 June 2024134.85137.10134.10134.90134.9056,068,442
05 June 2024140.00140.25134.30135.40135.4035,393,812
04 June 2024141.40142.30138.20142.25142.2536,647,274
03 June 2024143.70145.85140.83141.20141.20101,977,320
31 May 2024141.35145.50138.30141.55141.5584,857,981
30 May 2024137.00139.90136.45139.15139.1522,305,852
30 May 20242.67 Dividend
29 May 2024140.25141.25140.00140.45137.7879,851,027
28 May 2024142.65143.75140.30140.65137.9815,698,378
24 May 2024142.15144.80136.35141.15138.4718,748,632
23 May 2024145.90146.36142.75143.90141.1621,252,701
22 May 2024147.60149.00146.50147.30144.5027,896,673
21 May 2024145.45148.10144.15148.10145.2817,505,738
20 May 2024145.90148.55145.30146.20143.4212,631,985
17 May 2024146.45147.85142.45144.55141.8021,210,076
16 May 2024143.90146.40143.70146.40143.6217,210,238
15 May 2024140.30144.45138.55144.15141.4165,581,862
14 May 2024137.45139.55137.20139.40136.7546,537,583
13 May 2024137.40138.54136.55137.45134.8417,315,781
10 May 2024136.35138.60136.35137.50134.8918,073,447
09 May 2024134.25136.30133.85136.05133.46110,013,749
08 May 2024134.15134.60132.35134.05131.5023,941,302
07 May 2024130.95132.25130.00131.15128.6613,703,008
03 May 2024127.90131.00126.20128.55126.1113,725,678
02 May 2024127.90129.60126.65127.00124.5924,528,366
01 May 2024127.75127.95127.95127.45125.031,905,075
30 Apr 2024131.45134.55127.59127.95125.5223,717,560
29 Apr 2024133.70135.75130.45131.05128.5614,607,981
26 Apr 2024131.60135.21131.60133.70131.1617,224,906
25 Apr 2024131.50131.81129.75131.40128.9014,132,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...