Centrica plc (CPYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 200 |
| 27 Mar 2023 | 5.0400 | 5.1100 | 5.0200 | 5.1100 | 5.1100 | 10,200 |
| 24 Mar 2023 | 5.0000 | 5.2900 | 5.0000 | 5.0200 | 5.0200 | 900 |
| 23 Mar 2023 | 5.2600 | 5.2600 | 5.0900 | 5.1100 | 5.1100 | 31,300 |
| 22 Mar 2023 | 4.9600 | 5.0400 | 4.9600 | 5.0100 | 5.0100 | 11,800 |
| 21 Mar 2023 | 4.9900 | 4.9900 | 4.9300 | 4.9300 | 4.9300 | 900 |
| 20 Mar 2023 | 4.8500 | 5.0200 | 4.8500 | 4.8700 | 4.8700 | 15,500 |
| 17 Mar 2023 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 3,300 |
| 16 Mar 2023 | 4.9400 | 5.2200 | 4.9400 | 5.1100 | 5.1100 | 36,700 |
| 15 Mar 2023 | 4.9800 | 5.1400 | 4.9000 | 5.1400 | 5.1400 | 6,900 |
| 14 Mar 2023 | 5.1800 | 5.2700 | 5.1600 | 5.2700 | 5.2700 | 4,700 |
| 13 Mar 2023 | 4.9800 | 5.0400 | 4.9800 | 5.0100 | 5.0100 | 4,300 |
| 10 Mar 2023 | 5.0900 | 5.1000 | 5.0400 | 5.0400 | 5.0400 | 11,900 |
| 09 Mar 2023 | 4.9900 | 5.0300 | 4.9900 | 5.0200 | 5.0200 | 12,300 |
| 08 Mar 2023 | 4.9100 | 4.9600 | 4.9100 | 4.9300 | 4.9300 | 1,300 |
| 07 Mar 2023 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.9600 | 4,100 |
| 06 Mar 2023 | 4.9900 | 5.2900 | 4.9900 | 5.0000 | 5.0000 | 2,700 |
| 03 Mar 2023 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | 5.0700 | 1,100 |
| 02 Mar 2023 | 4.9300 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 11,500 |
| 01 Mar 2023 | 4.9900 | 5.0900 | 4.9400 | 4.9400 | 4.9400 | 5,500 |
| 28 Feb 2023 | 5.0800 | 5.1500 | 5.0300 | 5.1400 | 5.1400 | 2,700 |
| 27 Feb 2023 | 4.9800 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 2,900 |
| 24 Feb 2023 | 4.9100 | 4.9400 | 4.9100 | 4.9200 | 4.9200 | 3,400 |
| 23 Feb 2023 | 4.9500 | 4.9500 | 4.8500 | 4.8700 | 4.8700 | 5,900 |
| 22 Feb 2023 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 3,000 |
| 21 Feb 2023 | 5.0000 | 5.0600 | 4.9200 | 5.0600 | 5.0600 | 1,800 |
| 17 Feb 2023 | 5.0100 | 5.2000 | 4.9900 | 5.1000 | 5.1000 | 25,600 |
| 16 Feb 2023 | 4.9000 | 5.0000 | 4.8900 | 4.9900 | 4.9900 | 26,200 |
| 15 Feb 2023 | 4.7100 | 4.8900 | 4.6400 | 4.8900 | 4.8900 | 4,700 |
| 14 Feb 2023 | 4.7500 | 4.8100 | 4.5900 | 4.7200 | 4.7200 | 44,700 |
| 13 Feb 2023 | 4.7700 | 4.8800 | 4.7400 | 4.8000 | 4.8000 | 10,800 |
| 10 Feb 2023 | 4.7100 | 4.9300 | 4.6700 | 4.6800 | 4.6800 | 48,800 |
| 09 Feb 2023 | 4.7000 | 4.7100 | 4.6600 | 4.6900 | 4.6900 | 2,400 |
| 08 Feb 2023 | 4.6400 | 4.8600 | 4.6400 | 4.7200 | 4.7200 | 4,200 |
| 07 Feb 2023 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 4,900 |
| 06 Feb 2023 | 4.7200 | 4.9200 | 4.7100 | 4.7100 | 4.7100 | 1,300 |
| 03 Feb 2023 | 4.5700 | 4.8000 | 4.5700 | 4.6200 | 4.6200 | 14,400 |
| 02 Feb 2023 | 4.7500 | 4.8900 | 4.7100 | 4.8000 | 4.8000 | 49,800 |
| 01 Feb 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,100 |
| 31 Jan 2023 | 5.0100 | 5.1400 | 4.9000 | 5.1400 | 5.1400 | 1,800 |
| 30 Jan 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9500 | 4.9500 | 11,600 |
| 27 Jan 2023 | 4.9400 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 11,500 |
| 26 Jan 2023 | 4.8100 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 5,000 |
| 25 Jan 2023 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 6,700 |
| 24 Jan 2023 | 4.8000 | 4.8900 | 4.7700 | 4.8900 | 4.8900 | 15,000 |
| 23 Jan 2023 | 4.7800 | 4.8900 | 4.7800 | 4.8400 | 4.8400 | 6,000 |
| 20 Jan 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 6,900 |
| 19 Jan 2023 | 4.7600 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 10,000 |
| 18 Jan 2023 | 4.8100 | 4.8600 | 4.7700 | 4.7700 | 4.7700 | 3,500 |
| 17 Jan 2023 | 4.7200 | 4.8100 | 4.7200 | 4.8100 | 4.8100 | 9,100 |
| 13 Jan 2023 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 4.6800 | 1,200 |
| 12 Jan 2023 | 4.6600 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 2,700 |
| 11 Jan 2023 | 4.4300 | 4.4500 | 4.3900 | 4.3900 | 4.3900 | 3,100 |
| 10 Jan 2023 | 4.4200 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 7,400 |
| 09 Jan 2023 | 4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 21,300 |
| 06 Jan 2023 | 4.4400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 11,600 |
| 05 Jan 2023 | 4.2500 | 4.4800 | 4.2500 | 4.3800 | 4.3800 | 13,900 |
| 04 Jan 2023 | 4.1900 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 89,800 |
| 03 Jan 2023 | 4.7400 | 4.7400 | 4.3800 | 4.3800 | 4.3800 | 4,200 |
| 30 Dec 2022 | 4.6600 | 4.6600 | 4.5600 | 4.5600 | 4.5600 | 2,000 |
| 29 Dec 2022 | 4.6500 | 4.6500 | 4.6000 | 4.6100 | 4.6100 | 4,900 |
| 28 Dec 2022 | 4.9300 | 4.9300 | 4.6300 | 4.6400 | 4.6400 | 4,800 |
| 27 Dec 2022 | 4.7600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 7,800 |
| 23 Dec 2022 | 4.8000 | 4.8000 | 4.5900 | 4.6000 | 4.6000 | 34,700 |
| 22 Dec 2022 | 4.5300 | 4.6100 | 4.5200 | 4.5400 | 4.5400 | 4,900 |
| 21 Dec 2022 | 4.5900 | 4.7600 | 4.5900 | 4.6000 | 4.6000 | 8,100 |
| 20 Dec 2022 | 4.5300 | 4.7400 | 4.5100 | 4.5800 | 4.5800 | 19,900 |
| 19 Dec 2022 | 4.4700 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 20,900 |
| 16 Dec 2022 | 4.3900 | 4.4100 | 4.3600 | 4.3900 | 4.3900 | 174,200 |
| 15 Dec 2022 | 4.4900 | 4.4900 | 4.4400 | 4.4700 | 4.4700 | 9,300 |
| 14 Dec 2022 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 8,300 |
| 13 Dec 2022 | 4.4900 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 14,300 |
| 12 Dec 2022 | 4.5300 | 4.5300 | 4.4700 | 4.4900 | 4.4900 | 6,300 |
| 09 Dec 2022 | 4.4700 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 11,900 |
| 08 Dec 2022 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.4900 | 1,400 |
| 07 Dec 2022 | 4.4800 | 4.4900 | 4.4700 | 4.4700 | 4.4700 | 1,000 |
| 06 Dec 2022 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 9,100 |
| 05 Dec 2022 | 4.6200 | 4.6200 | 4.5300 | 4.5300 | 4.5300 | 1,300 |
| 02 Dec 2022 | 4.6200 | 4.6300 | 4.6100 | 4.6100 | 4.6100 | 1,800 |
| 01 Dec 2022 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 2,600 |
| 30 Nov 2022 | 4.4600 | 4.5600 | 4.4600 | 4.5600 | 4.5600 | 138,100 |
| 29 Nov 2022 | 4.4700 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 239,600 |
| 28 Nov 2022 | 4.4800 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 4,300 |
| 25 Nov 2022 | 4.5000 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 9,100 |
| 23 Nov 2022 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 1,700 |
| 22 Nov 2022 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 1,300 |
| 21 Nov 2022 | 4.3800 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 8,400 |
| 18 Nov 2022 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3900 | 3,200 |
| 17 Nov 2022 | 4.3200 | 4.3200 | 4.2500 | 4.3000 | 4.3000 | 101,200 |
| 16 Nov 2022 | 4.0500 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 4,700 |
| 15 Nov 2022 | 4.0800 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 57,900 |
| 14 Nov 2022 | 3.8300 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 4,800 |
| 11 Nov 2022 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 2,500 |
| 10 Nov 2022 | 3.8600 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 1,700 |
| 09 Nov 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 2,900 |
| 08 Nov 2022 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.4900 | 7,700 |
| 07 Nov 2022 | 3.5100 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 31,600 |
| 04 Nov 2022 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 1,500 |
| 03 Nov 2022 | 3.4900 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 11,300 |
| 02 Nov 2022 | 3.5400 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 16,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
