Centrica plc (CPYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Nov 2022 | 3.5100 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 100,700 |
| 31 Oct 2022 | 3.4700 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 6,100 |
| 28 Oct 2022 | 3.3800 | 3.5400 | 3.3300 | 3.3500 | 3.3500 | 6,000 |
| 27 Oct 2022 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 3,700 |
| 26 Oct 2022 | 3.1700 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 5,900 |
| 25 Oct 2022 | 3.0400 | 3.1100 | 3.0400 | 3.1000 | 3.1000 | 7,100 |
| 24 Oct 2022 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 4,900 |
| 21 Oct 2022 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 4,600 |
| 20 Oct 2022 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 53,400 |
| 19 Oct 2022 | 3.1200 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 21,400 |
| 18 Oct 2022 | 3.1700 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 22,400 |
| 17 Oct 2022 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 19,700 |
| 14 Oct 2022 | 3.2000 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 12,100 |
| 13 Oct 2022 | 3.0400 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 6,400 |
| 12 Oct 2022 | 3.0200 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 12,000 |
| 11 Oct 2022 | 3.0500 | 3.0600 | 2.9800 | 2.9900 | 2.9900 | 18,900 |
| 10 Oct 2022 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 13,100 |
| 07 Oct 2022 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 7,300 |
| 06 Oct 2022 | 3.0500 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 8,100 |
| 06 Oct 2022 | 0.043 Dividend | |||||
| 05 Oct 2022 | 3.1500 | 3.2100 | 3.1500 | 3.2000 | 3.1570 | 7,400 |
| 04 Oct 2022 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | 3.1570 | 10,200 |
| 03 Oct 2022 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.1570 | 6,700 |
| 30 Sept 2022 | 3.1000 | 3.1400 | 3.0800 | 3.1300 | 3.0879 | 6,300 |
| 29 Sept 2022 | 3.1300 | 3.1600 | 3.1200 | 3.1300 | 3.0879 | 36,000 |
| 28 Sept 2022 | 3.2300 | 3.2600 | 3.2100 | 3.2300 | 3.1866 | 15,300 |
| 27 Sept 2022 | 3.2100 | 3.2100 | 3.0900 | 3.1100 | 3.0682 | 181,400 |
| 26 Sept 2022 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.1767 | 16,200 |
| 23 Sept 2022 | 3.3700 | 3.3700 | 3.3100 | 3.3500 | 3.3050 | 26,200 |
| 22 Sept 2022 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.5516 | 6,200 |
| 21 Sept 2022 | 3.6500 | 3.6600 | 3.6400 | 3.6400 | 3.5911 | 43,700 |
| 20 Sept 2022 | 3.5700 | 3.5900 | 3.5500 | 3.5800 | 3.5319 | 100,300 |
| 19 Sept 2022 | 3.4400 | 3.8500 | 3.4400 | 3.7000 | 3.6503 | 3,000 |
| 16 Sept 2022 | 3.6500 | 3.6900 | 3.6400 | 3.6500 | 3.6010 | 3,900 |
| 15 Sept 2022 | 3.7200 | 3.7500 | 3.7000 | 3.7500 | 3.6996 | 40,200 |
| 14 Sept 2022 | 3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7391 | 6,600 |
| 13 Sept 2022 | 3.9100 | 3.9200 | 3.8700 | 3.8700 | 3.8180 | 11,700 |
| 12 Sept 2022 | 4.0400 | 4.0800 | 4.0200 | 4.0200 | 3.9660 | 1,900 |
| 09 Sept 2022 | 3.9700 | 4.0300 | 3.9700 | 4.0300 | 3.9758 | 29,200 |
| 08 Sept 2022 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7292 | 3,800 |
| 07 Sept 2022 | 3.8500 | 3.8700 | 3.8000 | 3.8100 | 3.7588 | 34,300 |
| 06 Sept 2022 | 3.7200 | 3.7600 | 3.6800 | 3.7500 | 3.6996 | 8,000 |
| 02 Sept 2022 | 3.6100 | 3.6200 | 3.5500 | 3.5500 | 3.5023 | 11,600 |
| 01 Sept 2022 | 3.5300 | 3.7000 | 3.4900 | 3.5100 | 3.4628 | 29,000 |
| 31 Aug 2022 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4332 | 3,600 |
| 30 Aug 2022 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | 3.4727 | 4,000 |
| 29 Aug 2022 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7193 | 1,900 |
| 26 Aug 2022 | 3.7600 | 3.8400 | 3.7600 | 3.8000 | 3.7489 | 2,400 |
| 25 Aug 2022 | 3.8300 | 3.8500 | 3.8000 | 3.8200 | 3.7687 | 6,200 |
| 24 Aug 2022 | 3.8700 | 3.8700 | 3.8000 | 3.8400 | 3.7884 | 5,000 |
| 23 Aug 2022 | 3.9400 | 3.9900 | 3.9400 | 3.9600 | 3.9068 | 3,700 |
| 22 Aug 2022 | 3.9100 | 3.9500 | 3.9100 | 3.9100 | 3.8575 | 2,900 |
| 19 Aug 2022 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.7983 | 2,200 |
| 18 Aug 2022 | 3.9300 | 3.9300 | 3.8900 | 3.9100 | 3.8575 | 1,500 |
| 17 Aug 2022 | 3.9400 | 3.9400 | 3.9100 | 3.9300 | 3.8772 | 12,700 |
| 16 Aug 2022 | 3.9900 | 4.0000 | 3.9800 | 3.9800 | 3.9265 | 1,800 |
| 15 Aug 2022 | 3.8900 | 3.9200 | 3.8900 | 3.9000 | 3.8476 | 2,800 |
| 12 Aug 2022 | 3.9100 | 3.9100 | 3.8400 | 3.8600 | 3.8081 | 5,100 |
| 11 Aug 2022 | 3.8300 | 3.8400 | 3.7700 | 3.7700 | 3.7193 | 13,500 |
| 10 Aug 2022 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8081 | 6,600 |
| 09 Aug 2022 | 4.0300 | 4.0600 | 4.0300 | 4.0400 | 3.9857 | 11,500 |
| 08 Aug 2022 | 3.9800 | 4.0200 | 3.9700 | 4.0200 | 3.9660 | 13,700 |
| 05 Aug 2022 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 3.9956 | 4,300 |
| 04 Aug 2022 | 4.1400 | 4.1400 | 4.1100 | 4.1400 | 4.0844 | 3,400 |
| 03 Aug 2022 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | 4.0844 | 1,100 |
| 02 Aug 2022 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.2620 | 3,300 |
| 01 Aug 2022 | 4.3900 | 4.3900 | 4.3300 | 4.3400 | 4.2817 | 1,900 |
| 29 July 2022 | 4.2600 | 4.2700 | 4.2400 | 4.2500 | 4.1929 | 9,100 |
| 28 July 2022 | 4.3000 | 4.3200 | 4.2900 | 4.3200 | 4.2620 | 5,000 |
| 27 July 2022 | 4.3600 | 4.3600 | 4.2400 | 4.3500 | 4.2915 | 3,300 |
| 26 July 2022 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2324 | 3,200 |
| 25 July 2022 | 4.2300 | 4.2600 | 4.2200 | 4.2300 | 4.1732 | 9,400 |
| 22 July 2022 | 4.1700 | 4.1700 | 4.1500 | 4.1600 | 4.1041 | 3,900 |
| 21 July 2022 | 4.1600 | 4.1600 | 4.1300 | 4.1400 | 4.0844 | 1,600 |
| 20 July 2022 | 4.1600 | 4.2100 | 4.1600 | 4.1900 | 4.1337 | 3,700 |
| 19 July 2022 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.1633 | 4,700 |
| 18 July 2022 | 4.2000 | 4.2400 | 4.1900 | 4.1900 | 4.1337 | 3,600 |
| 15 July 2022 | 4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.0548 | 4,300 |
| 14 July 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0300 | 3.9758 | 3,700 |
| 13 July 2022 | 3.9900 | 4.0300 | 3.9900 | 3.9900 | 3.9364 | 5,500 |
| 12 July 2022 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | 3.8969 | 7,200 |
| 11 July 2022 | 3.8800 | 3.9400 | 3.8800 | 3.9000 | 3.8476 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
