News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Centrica plc (CNA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

72.22

-3.36

(-4.45%)

At close: 05:19PM BST

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	74.58	75.44	71.12	72.22	72.22	31,291,667
28 Sept 2022	73.50	76.38	72.39	75.58	75.58	35,123,803
27 Sept 2022	76.60	78.00	73.88	73.88	73.88	39,151,806
26 Sept 2022	76.66	77.64	75.40	76.55	76.55	16,207,320
23 Sept 2022	80.26	81.06	76.42	77.68	77.68	33,949,478
22 Sept 2022	80.58	81.05	80.14	80.88	80.88	18,446,570
21 Sept 2022	78.48	81.76	78.48	81.32	81.32	146,995,016
20 Sept 2022	80.98	82.08	78.46	79.58	79.58	38,397,508
16 Sept 2022	81.20	81.56	80.32	80.78	80.78	54,899,607
15 Sept 2022	82.76	82.82	81.00	81.82	81.82	16,626,695
14 Sept 2022	84.86	84.90	81.70	82.40	82.40	20,817,868
13 Sept 2022	87.30	87.72	84.72	84.94	84.94	22,531,987
12 Sept 2022	87.72	87.76	85.10	87.14	87.14	22,672,677
09 Sept 2022	83.18	87.34	82.91	86.90	86.90	20,124,063
08 Sept 2022	83.78	84.40	82.12	82.78	82.78	16,508,278
07 Sept 2022	81.16	85.28	80.42	83.54	83.54	58,098,608
06 Sept 2022	79.88	82.00	79.32	81.94	81.94	30,901,498
05 Sept 2022	78.38	78.71	75.16	78.66	78.66	20,416,143
02 Sept 2022	76.60	78.60	76.04	78.38	78.38	33,405,392
01 Sept 2022	75.10	77.84	75.10	76.52	76.52	23,104,817
31 Aug 2022	77.74	77.74	74.02	75.74	75.74	31,952,848
30 Aug 2022	82.06	82.06	75.96	76.56	76.56	73,410,039
26 Aug 2022	81.94	83.52	81.44	81.96	81.96	13,479,776
25 Aug 2022	82.68	83.26	80.71	81.44	81.44	12,023,719
24 Aug 2022	83.66	84.20	81.82	82.10	82.10	27,044,196
23 Aug 2022	84.80	84.80	83.66	84.34	84.34	10,636,943
22 Aug 2022	82.78	84.44	82.43	84.26	84.26	35,870,809
19 Aug 2022	81.94	82.72	80.88	82.68	82.68	33,740,165
18 Aug 2022	81.72	82.50	81.48	82.06	82.06	9,667,723
17 Aug 2022	82.88	83.16	81.50	81.72	81.72	12,794,690
16 Aug 2022	81.08	83.92	81.08	82.84	82.84	19,181,273
15 Aug 2022	79.38	81.28	79.19	80.96	80.96	14,326,560
12 Aug 2022	79.00	80.98	78.60	79.64	79.64	42,292,741
11 Aug 2022	79.54	80.66	77.76	77.76	77.76	35,484,887
10 Aug 2022	84.02	84.96	78.68	79.52	79.52	36,678,314
09 Aug 2022	83.40	84.72	82.38	84.12	84.12	23,532,505
08 Aug 2022	84.16	84.87	82.22	83.00	83.00	25,347,868
05 Aug 2022	85.82	86.02	82.88	83.80	83.80	17,528,314
04 Aug 2022	87.50	87.78	85.58	86.04	86.04	21,375,390
03 Aug 2022	87.46	87.67	85.22	85.50	85.50	23,430,134
02 Aug 2022	89.14	91.13	88.48	89.14	89.14	18,802,249
01 Aug 2022	87.78	90.12	87.76	88.80	88.80	22,765,312
29 July 2022	90.90	91.02	85.50	87.70	87.70	34,873,284
28 July 2022	93.06	93.88	87.53	88.84	88.84	25,276,492
27 July 2022	90.68	91.13	88.84	90.98	90.98	31,986,358
26 July 2022	88.42	91.06	88.26	89.38	89.38	53,622,832
25 July 2022	86.98	88.99	86.80	88.44	88.44	91,120,350
22 July 2022	86.70	88.16	86.58	87.16	87.16	13,069,324
21 July 2022	88.24	89.02	86.70	87.12	87.12	31,523,567
20 July 2022	88.92	90.04	87.16	87.82	87.82	67,723,778
19 July 2022	88.26	89.28	87.30	88.58	88.58	43,366,093
18 July 2022	87.00	89.42	86.11	88.60	88.60	18,602,527
15 July 2022	85.54	88.20	85.00	87.12	87.12	18,995,766
14 July 2022	85.52	87.70	84.88	85.58	85.58	28,478,726
13 July 2022	83.30	84.44	82.28	84.36	84.36	33,945,667
12 July 2022	83.00	85.22	82.66	83.96	83.96	25,884,991
11 July 2022	80.08	84.04	77.86	82.82	82.82	74,682,036
08 July 2022	78.42	80.08	74.94	80.08	80.08	39,451,793
07 July 2022	76.14	78.92	75.08	77.66	77.66	62,629,872
06 July 2022	76.44	76.80	73.46	75.28	75.28	61,534,009
05 July 2022	81.84	82.06	75.82	76.00	76.00	36,748,305
04 July 2022	81.86	82.60	80.62	81.84	81.84	13,913,557
01 July 2022	79.94	81.68	79.60	81.40	81.40	23,658,093
30 June 2022	81.70	82.66	78.80	80.00	80.00	59,235,036
29 June 2022	83.34	84.32	81.26	82.00	82.00	29,609,945
28 June 2022	84.24	86.84	82.78	83.90	83.90	63,031,734
27 June 2022	81.96	83.54	80.64	82.20	82.20	76,877,377
24 June 2022	83.24	83.92	80.24	81.16	81.16	22,500,097
23 June 2022	83.02	84.72	82.54	82.86	82.86	27,707,761
22 June 2022	79.04	83.58	78.28	83.54	83.54	54,119,896
21 June 2022	80.32	80.67	79.04	79.88	79.88	18,744,724
20 June 2022	77.90	81.20	77.46	80.64	80.64	48,073,062
17 June 2022	76.78	78.22	75.57	77.44	77.44	162,379,162
16 June 2022	78.90	79.50	76.00	76.66	76.66	42,699,746
15 June 2022	77.60	79.62	77.46	78.94	78.94	92,212,626
14 June 2022	0.79	0.79	0.76	0.76	0.76	38,549,510
13 June 2022	80.00	80.50	77.12	77.98	77.98	18,571,315
10 June 2022	81.28	81.66	79.48	80.66	80.66	41,050,863
09 June 2022	82.78	83.44	81.64	81.94	81.94	22,527,068
08 June 2022	85.10	86.00	82.85	83.28	83.28	21,197,013
07 June 2022	82.52	85.20	82.32	84.88	84.88	66,666,816
06 June 2022	82.12	85.14	80.64	83.18	83.18	22,007,607
01 June 2022	79.48	80.92	79.12	80.54	80.54	38,626,200
31 May 2022	77.40	80.20	76.86	79.18	79.18	47,688,943
30 May 2022	77.36	78.01	75.60	77.44	77.44	17,753,119
27 May 2022	79.00	79.00	73.76	77.24	77.24	41,511,407
26 May 2022	85.06	85.62	79.12	79.14	79.14	54,087,443
25 May 2022	85.54	86.98	84.18	85.32	85.32	30,466,860
24 May 2022	84.00	85.88	77.35	83.16	83.16	80,338,399
23 May 2022	88.64	89.60	87.44	89.60	89.60	54,232,040
20 May 2022	87.00	89.23	86.94	88.18	88.18	39,172,473
19 May 2022	87.16	88.18	86.20	86.64	86.64	27,293,447
18 May 2022	84.76	88.02	84.71	87.86	87.86	64,417,946
17 May 2022	80.88	84.94	80.56	84.54	84.54	58,020,751
16 May 2022	77.70	80.96	77.65	79.82	79.82	24,372,280
13 May 2022	77.22	77.50	75.96	77.04	77.04	14,931,515
12 May 2022	76.00	78.36	75.98	76.28	76.28	21,830,713
11 May 2022	74.32	78.22	74.32	78.22	78.22	25,103,398
10 May 2022	74.00	76.58	73.54	74.76	74.76	22,702,842
09 May 2022	76.70	78.16	71.94	71.94	71.94	26,972,920
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6469-0.0054(-0.84%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.68-0.47(-0.57%)

GOLD1,666.20-3.80(-0.23%)

BTC-AUD29,817.23-304.18(-1.01%)

News that makes you smarter and richer... For free.

Centrica plc (CNA.L)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6469
-0.0054(-0.84%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.68
-0.47(-0.57%)

GOLD
1,666.20
-3.80(-0.23%)

BTC-AUD
29,817.23
-304.18(-1.01%)