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

99.72

+1.12

(+1.14%)

At close: 06:45PM GMT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	98.94	100.05	98.44	99.72	99.72	35,069,438
26 Jan 2023	99.40	99.46	97.42	98.60	98.60	43,316,537
25 Jan 2023	98.54	99.28	97.00	99.00	99.00	25,548,262
24 Jan 2023	98.84	99.40	98.15	98.44	98.44	22,162,104
23 Jan 2023	99.10	99.44	97.62	98.72	98.72	16,599,908
20 Jan 2023	97.74	98.68	96.82	98.68	98.68	62,971,159
19 Jan 2023	97.42	98.12	96.40	97.56	97.56	78,548,981
18 Jan 2023	97.78	99.54	97.08	97.86	97.86	27,491,590
17 Jan 2023	96.84	97.92	96.52	97.22	97.22	31,029,456
16 Jan 2023	97.34	97.84	95.76	96.48	96.48	14,349,548
13 Jan 2023	95.00	98.58	95.00	96.80	96.80	28,718,744
12 Jan 2023	96.06	97.96	95.04	95.28	95.28	37,975,870
11 Jan 2023	90.94	93.44	90.68	91.80	91.80	58,784,182
10 Jan 2023	91.30	91.96	89.74	90.62	90.62	217,657,498
09 Jan 2023	92.38	93.14	89.85	90.46	90.46	20,209,184
06 Jan 2023	89.94	93.58	88.84	92.50	92.50	35,119,071
05 Jan 2023	88.70	91.94	88.48	90.60	90.60	62,818,737
04 Jan 2023	92.22	92.42	82.54	89.60	89.60	65,440,485
03 Jan 2023	96.98	97.36	91.78	91.94	91.94	54,602,056
30 Dec 2022	96.54	96.87	96.10	96.52	96.52	4,824,629
29 Dec 2022	96.80	96.92	96.16	96.50	96.50	7,551,588
28 Dec 2022	96.52	97.74	96.44	97.04	97.04	19,481,424
23 Dec 2022	95.04	96.72	94.56	96.72	96.72	7,077,915
22 Dec 2022	96.12	96.79	95.00	95.24	95.24	13,040,390
21 Dec 2022	94.50	96.28	94.50	95.88	95.88	14,209,778
20 Dec 2022	92.32	95.62	90.78	94.38	94.38	17,403,910
19 Dec 2022	90.92	92.74	90.67	91.98	91.98	9,680,947
16 Dec 2022	92.34	92.90	90.54	90.86	90.86	30,795,357
15 Dec 2022	91.70	92.86	91.26	92.32	92.32	12,908,265
14 Dec 2022	90.74	92.29	90.48	91.98	91.98	14,968,743
13 Dec 2022	91.54	92.18	90.10	90.52	90.52	17,815,853
12 Dec 2022	91.98	93.96	91.98	92.22	92.22	17,294,298
09 Dec 2022	92.48	93.46	91.44	92.24	92.24	17,434,641
08 Dec 2022	93.18	93.70	92.02	92.52	92.52	14,242,321
07 Dec 2022	94.66	94.88	92.24	92.92	92.92	17,687,715
06 Dec 2022	95.16	95.52	94.48	94.72	94.72	22,024,970
05 Dec 2022	94.98	96.74	94.66	94.66	94.66	13,540,884
02 Dec 2022	95.06	96.14	94.96	95.00	95.00	12,086,366
01 Dec 2022	96.00	97.08	94.82	95.54	95.54	25,607,495
30 Nov 2022	95.60	95.96	93.33	95.06	95.06	25,847,838
29 Nov 2022	94.56	95.32	93.86	94.82	94.82	34,022,892
28 Nov 2022	93.74	95.38	92.68	94.82	94.82	20,669,333
25 Nov 2022	95.62	96.60	93.94	93.94	93.94	20,782,870
24 Nov 2022	96.00	96.56	95.06	95.82	95.82	21,313,038
23 Nov 2022	95.00	96.56	94.38	94.66	94.66	21,945,155
22 Nov 2022	94.12	95.80	93.48	94.88	94.88	20,606,165
21 Nov 2022	93.12	95.28	92.88	93.76	93.76	15,507,116
18 Nov 2022	92.84	96.29	92.34	93.00	93.00	36,461,030
17 Nov 2022	87.16	93.50	85.46	91.70	91.70	53,236,615
16 Nov 2022	86.26	87.86	85.42	86.98	86.98	27,441,291
15 Nov 2022	85.12	88.18	83.74	86.28	86.28	27,436,298
14 Nov 2022	82.80	84.34	81.30	83.46	83.46	15,815,414
11 Nov 2022	83.30	85.96	81.36	82.30	82.30	20,170,404
10 Nov 2022	80.98	85.40	79.49	83.30	83.30	40,940,763
09 Nov 2022	76.70	77.71	75.76	77.58	77.58	14,005,914
08 Nov 2022	76.76	78.84	76.44	76.94	76.94	43,179,593
07 Nov 2022	79.86	80.72	76.62	76.62	76.62	67,797,659
04 Nov 2022	80.38	80.80	78.84	79.92	79.92	59,757,501
03 Nov 2022	78.26	79.94	77.97	79.70	79.70	15,761,004
02 Nov 2022	78.42	80.10	78.04	78.74	78.74	25,519,252
01 Nov 2022	77.02	78.79	76.70	77.90	77.90	17,235,779
31 Oct 2022	75.00	77.14	74.68	76.62	76.62	33,827,988
28 Oct 2022	68.86	74.82	68.68	73.16	73.16	27,662,963
27 Oct 2022	69.80	70.62	69.42	69.62	69.62	101,585,621
26 Oct 2022	68.00	70.56	67.70	70.06	70.06	28,941,870
25 Oct 2022	70.00	70.00	66.88	68.50	68.50	40,652,367
24 Oct 2022	67.58	69.98	66.96	68.86	68.86	20,523,661
21 Oct 2022	68.80	69.62	65.78	67.36	67.36	28,375,207
20 Oct 2022	69.68	71.12	69.24	69.24	69.24	15,406,857
19 Oct 2022	69.74	70.72	69.16	69.88	69.88	13,123,631
18 Oct 2022	72.50	72.50	69.36	69.36	69.36	26,304,685
17 Oct 2022	71.64	74.36	71.60	72.30	72.30	106,696,342
14 Oct 2022	70.48	73.57	70.30	71.62	71.62	36,812,673
13 Oct 2022	68.22	70.52	67.22	69.92	69.92	27,823,535
12 Oct 2022	69.60	70.84	68.10	68.68	68.68	35,878,202
11 Oct 2022	69.60	71.58	68.72	69.36	69.36	25,133,367
10 Oct 2022	69.86	70.16	67.56	69.04	69.04	28,581,876
07 Oct 2022	67.64	71.04	67.10	70.94	70.94	27,167,790
06 Oct 2022	70.80	71.82	67.88	68.44	68.44	23,116,467
06 Oct 2022	1 Dividend
05 Oct 2022	71.50	71.93	69.52	71.62	70.62	24,018,372
04 Oct 2022	72.02	72.42	70.24	71.40	70.40	58,526,710
03 Oct 2022	70.28	72.22	69.60	72.06	71.05	17,767,824
30 Sept 2022	72.16	73.52	69.88	70.84	69.85	25,189,138
29 Sept 2022	74.58	75.44	71.12	72.22	71.21	34,408,860
28 Sept 2022	73.50	76.38	72.39	75.58	74.52	35,123,803
27 Sept 2022	76.60	78.00	73.88	73.88	72.85	39,151,806
26 Sept 2022	76.66	77.64	75.40	76.55	75.48	16,207,320
23 Sept 2022	80.26	81.06	76.42	77.68	76.60	33,949,478
22 Sept 2022	80.58	81.05	80.14	80.88	79.75	18,446,570
21 Sept 2022	78.48	81.76	78.48	81.32	80.18	146,995,016
20 Sept 2022	80.98	82.08	78.46	79.58	78.47	38,397,508
16 Sept 2022	81.20	81.56	80.32	80.78	79.65	54,899,607
15 Sept 2022	82.76	82.82	81.00	81.82	80.68	16,626,695
14 Sept 2022	84.86	84.90	81.70	82.40	81.25	20,817,868
13 Sept 2022	87.30	87.72	84.72	84.94	83.75	22,531,987
12 Sept 2022	87.72	87.76	85.10	87.14	85.92	22,672,677
09 Sept 2022	83.18	87.34	82.91	86.90	85.69	20,124,063
08 Sept 2022	83.78	84.40	82.12	82.78	81.62	16,508,278
07 Sept 2022	81.16	85.28	80.42	83.54	82.37	58,098,608
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7106-0.0011(-0.15%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,974.20+657.64(+2.04%)

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

Centrica plc (CNA.L)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7106
-0.0011(-0.15%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,974.20
+657.64(+2.04%)