Australia markets open in 5 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202274.5875.4471.1272.2272.2231,291,667
28 Sept 202273.5076.3872.3975.5875.5835,123,803
27 Sept 202276.6078.0073.8873.8873.8839,151,806
26 Sept 202276.6677.6475.4076.5576.5516,207,320
23 Sept 202280.2681.0676.4277.6877.6833,949,478
22 Sept 202280.5881.0580.1480.8880.8818,446,570
21 Sept 202278.4881.7678.4881.3281.32146,995,016
20 Sept 202280.9882.0878.4679.5879.5838,397,508
16 Sept 202281.2081.5680.3280.7880.7854,899,607
15 Sept 202282.7682.8281.0081.8281.8216,626,695
14 Sept 202284.8684.9081.7082.4082.4020,817,868
13 Sept 202287.3087.7284.7284.9484.9422,531,987
12 Sept 202287.7287.7685.1087.1487.1422,672,677
09 Sept 202283.1887.3482.9186.9086.9020,124,063
08 Sept 202283.7884.4082.1282.7882.7816,508,278
07 Sept 202281.1685.2880.4283.5483.5458,098,608
06 Sept 202279.8882.0079.3281.9481.9430,901,498
05 Sept 202278.3878.7175.1678.6678.6620,416,143
02 Sept 202276.6078.6076.0478.3878.3833,405,392
01 Sept 202275.1077.8475.1076.5276.5223,104,817
31 Aug 202277.7477.7474.0275.7475.7431,952,848
30 Aug 202282.0682.0675.9676.5676.5673,410,039
26 Aug 202281.9483.5281.4481.9681.9613,479,776
25 Aug 202282.6883.2680.7181.4481.4412,023,719
24 Aug 202283.6684.2081.8282.1082.1027,044,196
23 Aug 202284.8084.8083.6684.3484.3410,636,943
22 Aug 202282.7884.4482.4384.2684.2635,870,809
19 Aug 202281.9482.7280.8882.6882.6833,740,165
18 Aug 202281.7282.5081.4882.0682.069,667,723
17 Aug 202282.8883.1681.5081.7281.7212,794,690
16 Aug 202281.0883.9281.0882.8482.8419,181,273
15 Aug 202279.3881.2879.1980.9680.9614,326,560
12 Aug 202279.0080.9878.6079.6479.6442,292,741
11 Aug 202279.5480.6677.7677.7677.7635,484,887
10 Aug 202284.0284.9678.6879.5279.5236,678,314
09 Aug 202283.4084.7282.3884.1284.1223,532,505
08 Aug 202284.1684.8782.2283.0083.0025,347,868
05 Aug 202285.8286.0282.8883.8083.8017,528,314
04 Aug 202287.5087.7885.5886.0486.0421,375,390
03 Aug 202287.4687.6785.2285.5085.5023,430,134
02 Aug 202289.1491.1388.4889.1489.1418,802,249
01 Aug 202287.7890.1287.7688.8088.8022,765,312
29 July 202290.9091.0285.5087.7087.7034,873,284
28 July 202293.0693.8887.5388.8488.8425,276,492
27 July 202290.6891.1388.8490.9890.9831,986,358
26 July 202288.4291.0688.2689.3889.3853,622,832
25 July 202286.9888.9986.8088.4488.4491,120,350
22 July 202286.7088.1686.5887.1687.1613,069,324
21 July 202288.2489.0286.7087.1287.1231,523,567
20 July 202288.9290.0487.1687.8287.8267,723,778
19 July 202288.2689.2887.3088.5888.5843,366,093
18 July 202287.0089.4286.1188.6088.6018,602,527
15 July 202285.5488.2085.0087.1287.1218,995,766
14 July 202285.5287.7084.8885.5885.5828,478,726
13 July 202283.3084.4482.2884.3684.3633,945,667
12 July 202283.0085.2282.6683.9683.9625,884,991
11 July 202280.0884.0477.8682.8282.8274,682,036
08 July 202278.4280.0874.9480.0880.0839,451,793
07 July 202276.1478.9275.0877.6677.6662,629,872
06 July 202276.4476.8073.4675.2875.2861,534,009
05 July 202281.8482.0675.8276.0076.0036,748,305
04 July 202281.8682.6080.6281.8481.8413,913,557
01 July 202279.9481.6879.6081.4081.4023,658,093
30 June 202281.7082.6678.8080.0080.0059,235,036
29 June 202283.3484.3281.2682.0082.0029,609,945
28 June 202284.2486.8482.7883.9083.9063,031,734
27 June 202281.9683.5480.6482.2082.2076,877,377
24 June 202283.2483.9280.2481.1681.1622,500,097
23 June 202283.0284.7282.5482.8682.8627,707,761
22 June 202279.0483.5878.2883.5483.5454,119,896
21 June 202280.3280.6779.0479.8879.8818,744,724
20 June 202277.9081.2077.4680.6480.6448,073,062
17 June 202276.7878.2275.5777.4477.44162,379,162
16 June 202278.9079.5076.0076.6676.6642,699,746
15 June 202277.6079.6277.4678.9478.9492,212,626
14 June 20220.790.790.760.760.7638,549,510
13 June 202280.0080.5077.1277.9877.9818,571,315
10 June 202281.2881.6679.4880.6680.6641,050,863
09 June 202282.7883.4481.6481.9481.9422,527,068
08 June 202285.1086.0082.8583.2883.2821,197,013
07 June 202282.5285.2082.3284.8884.8866,666,816
06 June 202282.1285.1480.6483.1883.1822,007,607
01 June 202279.4880.9279.1280.5480.5438,626,200
31 May 202277.4080.2076.8679.1879.1847,688,943
30 May 202277.3678.0175.6077.4477.4417,753,119
27 May 202279.0079.0073.7677.2477.2441,511,407
26 May 202285.0685.6279.1279.1479.1454,087,443
25 May 202285.5486.9884.1885.3285.3230,466,860
24 May 202284.0085.8877.3583.1683.1680,338,399
23 May 202288.6489.6087.4489.6089.6054,232,040
20 May 202287.0089.2386.9488.1888.1839,172,473
19 May 202287.1688.1886.2086.6486.6427,293,447
18 May 202284.7688.0284.7187.8687.8664,417,946
17 May 202280.8884.9480.5684.5484.5458,020,751
16 May 202277.7080.9677.6579.8279.8224,372,280
13 May 202277.2277.5075.9677.0477.0414,931,515
12 May 202276.0078.3675.9876.2876.2821,830,713
11 May 202274.3278.2274.3278.2278.2225,103,398
10 May 202274.0076.5873.5474.7674.7622,702,842
09 May 202276.7078.1671.9471.9471.9426,972,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...