Australia markets open in 9 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202398.94100.0598.4499.7299.7235,069,438
26 Jan 202399.4099.4697.4298.6098.6043,316,537
25 Jan 202398.5499.2897.0099.0099.0025,548,262
24 Jan 202398.8499.4098.1598.4498.4422,162,104
23 Jan 202399.1099.4497.6298.7298.7216,599,908
20 Jan 202397.7498.6896.8298.6898.6862,971,159
19 Jan 202397.4298.1296.4097.5697.5678,548,981
18 Jan 202397.7899.5497.0897.8697.8627,491,590
17 Jan 202396.8497.9296.5297.2297.2231,029,456
16 Jan 202397.3497.8495.7696.4896.4814,349,548
13 Jan 202395.0098.5895.0096.8096.8028,718,744
12 Jan 202396.0697.9695.0495.2895.2837,975,870
11 Jan 202390.9493.4490.6891.8091.8058,784,182
10 Jan 202391.3091.9689.7490.6290.62217,657,498
09 Jan 202392.3893.1489.8590.4690.4620,209,184
06 Jan 202389.9493.5888.8492.5092.5035,119,071
05 Jan 202388.7091.9488.4890.6090.6062,818,737
04 Jan 202392.2292.4282.5489.6089.6065,440,485
03 Jan 202396.9897.3691.7891.9491.9454,602,056
30 Dec 202296.5496.8796.1096.5296.524,824,629
29 Dec 202296.8096.9296.1696.5096.507,551,588
28 Dec 202296.5297.7496.4497.0497.0419,481,424
23 Dec 202295.0496.7294.5696.7296.727,077,915
22 Dec 202296.1296.7995.0095.2495.2413,040,390
21 Dec 202294.5096.2894.5095.8895.8814,209,778
20 Dec 202292.3295.6290.7894.3894.3817,403,910
19 Dec 202290.9292.7490.6791.9891.989,680,947
16 Dec 202292.3492.9090.5490.8690.8630,795,357
15 Dec 202291.7092.8691.2692.3292.3212,908,265
14 Dec 202290.7492.2990.4891.9891.9814,968,743
13 Dec 202291.5492.1890.1090.5290.5217,815,853
12 Dec 202291.9893.9691.9892.2292.2217,294,298
09 Dec 202292.4893.4691.4492.2492.2417,434,641
08 Dec 202293.1893.7092.0292.5292.5214,242,321
07 Dec 202294.6694.8892.2492.9292.9217,687,715
06 Dec 202295.1695.5294.4894.7294.7222,024,970
05 Dec 202294.9896.7494.6694.6694.6613,540,884
02 Dec 202295.0696.1494.9695.0095.0012,086,366
01 Dec 202296.0097.0894.8295.5495.5425,607,495
30 Nov 202295.6095.9693.3395.0695.0625,847,838
29 Nov 202294.5695.3293.8694.8294.8234,022,892
28 Nov 202293.7495.3892.6894.8294.8220,669,333
25 Nov 202295.6296.6093.9493.9493.9420,782,870
24 Nov 202296.0096.5695.0695.8295.8221,313,038
23 Nov 202295.0096.5694.3894.6694.6621,945,155
22 Nov 202294.1295.8093.4894.8894.8820,606,165
21 Nov 202293.1295.2892.8893.7693.7615,507,116
18 Nov 202292.8496.2992.3493.0093.0036,461,030
17 Nov 202287.1693.5085.4691.7091.7053,236,615
16 Nov 202286.2687.8685.4286.9886.9827,441,291
15 Nov 202285.1288.1883.7486.2886.2827,436,298
14 Nov 202282.8084.3481.3083.4683.4615,815,414
11 Nov 202283.3085.9681.3682.3082.3020,170,404
10 Nov 202280.9885.4079.4983.3083.3040,940,763
09 Nov 202276.7077.7175.7677.5877.5814,005,914
08 Nov 202276.7678.8476.4476.9476.9443,179,593
07 Nov 202279.8680.7276.6276.6276.6267,797,659
04 Nov 202280.3880.8078.8479.9279.9259,757,501
03 Nov 202278.2679.9477.9779.7079.7015,761,004
02 Nov 202278.4280.1078.0478.7478.7425,519,252
01 Nov 202277.0278.7976.7077.9077.9017,235,779
31 Oct 202275.0077.1474.6876.6276.6233,827,988
28 Oct 202268.8674.8268.6873.1673.1627,662,963
27 Oct 202269.8070.6269.4269.6269.62101,585,621
26 Oct 202268.0070.5667.7070.0670.0628,941,870
25 Oct 202270.0070.0066.8868.5068.5040,652,367
24 Oct 202267.5869.9866.9668.8668.8620,523,661
21 Oct 202268.8069.6265.7867.3667.3628,375,207
20 Oct 202269.6871.1269.2469.2469.2415,406,857
19 Oct 202269.7470.7269.1669.8869.8813,123,631
18 Oct 202272.5072.5069.3669.3669.3626,304,685
17 Oct 202271.6474.3671.6072.3072.30106,696,342
14 Oct 202270.4873.5770.3071.6271.6236,812,673
13 Oct 202268.2270.5267.2269.9269.9227,823,535
12 Oct 202269.6070.8468.1068.6868.6835,878,202
11 Oct 202269.6071.5868.7269.3669.3625,133,367
10 Oct 202269.8670.1667.5669.0469.0428,581,876
07 Oct 202267.6471.0467.1070.9470.9427,167,790
06 Oct 202270.8071.8267.8868.4468.4423,116,467
06 Oct 20221 Dividend
05 Oct 202271.5071.9369.5271.6270.6224,018,372
04 Oct 202272.0272.4270.2471.4070.4058,526,710
03 Oct 202270.2872.2269.6072.0671.0517,767,824
30 Sept 202272.1673.5269.8870.8469.8525,189,138
29 Sept 202274.5875.4471.1272.2271.2134,408,860
28 Sept 202273.5076.3872.3975.5874.5235,123,803
27 Sept 202276.6078.0073.8873.8872.8539,151,806
26 Sept 202276.6677.6475.4076.5575.4816,207,320
23 Sept 202280.2681.0676.4277.6876.6033,949,478
22 Sept 202280.5881.0580.1480.8879.7518,446,570
21 Sept 202278.4881.7678.4881.3280.18146,995,016
20 Sept 202280.9882.0878.4679.5878.4738,397,508
16 Sept 202281.2081.5680.3280.7879.6554,899,607
15 Sept 202282.7682.8281.0081.8280.6816,626,695
14 Sept 202284.8684.9081.7082.4081.2520,817,868
13 Sept 202287.3087.7284.7284.9483.7522,531,987
12 Sept 202287.7287.7685.1087.1485.9222,672,677
09 Sept 202283.1887.3482.9186.9085.6920,124,063
08 Sept 202283.7884.4082.1282.7881.6216,508,278
07 Sept 202281.1685.2880.4283.5482.3758,098,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...