Centrica plc (CPYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 11,300 |
| 20 Jan 2022 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 28,100 |
| 19 Jan 2022 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 40,400 |
| 18 Jan 2022 | 3.9900 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 6,800 |
| 14 Jan 2022 | 4.0200 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 7,400 |
| 13 Jan 2022 | 3.9900 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 600 |
| 12 Jan 2022 | 3.9700 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 12,100 |
| 11 Jan 2022 | 4.0100 | 4.0300 | 3.9900 | 4.0100 | 4.0100 | 5,000 |
| 10 Jan 2022 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 10,200 |
| 07 Jan 2022 | 3.9700 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 19,700 |
| 06 Jan 2022 | 3.9100 | 3.9100 | 3.8700 | 3.9000 | 3.9000 | 11,400 |
| 05 Jan 2022 | 3.9100 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 12,400 |
| 04 Jan 2022 | 3.9600 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 5,700 |
| 03 Jan 2022 | 4.0400 | 4.0400 | 3.7100 | 3.8000 | 3.8000 | 3,700 |
| 31 Dec 2021 | 3.8000 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 3,100 |
| 30 Dec 2021 | 3.8400 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 3,400 |
| 29 Dec 2021 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 32,200 |
| 28 Dec 2021 | 3.7900 | 3.7900 | 3.6400 | 3.7800 | 3.7800 | 7,000 |
| 27 Dec 2021 | 3.7800 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 3,600 |
| 23 Dec 2021 | 3.6600 | 3.6700 | 3.6300 | 3.6600 | 3.6600 | 4,100 |
| 22 Dec 2021 | 3.6100 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 7,700 |
| 21 Dec 2021 | 3.6100 | 3.6100 | 3.5800 | 3.6100 | 3.6100 | 8,600 |
| 20 Dec 2021 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 6,400 |
| 17 Dec 2021 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 25,400 |
| 16 Dec 2021 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 15,200 |
| 15 Dec 2021 | 3.4900 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 4,300 |
| 14 Dec 2021 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 3,400 |
| 13 Dec 2021 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 2,400 |
| 10 Dec 2021 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 3,300 |
| 09 Dec 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,800 |
| 08 Dec 2021 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.5200 | 15,200 |
| 07 Dec 2021 | 3.5300 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 12,600 |
| 06 Dec 2021 | 3.4700 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 3,200 |
| 03 Dec 2021 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 1,700 |
| 02 Dec 2021 | 3.4300 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 19,200 |
| 01 Dec 2021 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 28,700 |
| 30 Nov 2021 | 3.3800 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 45,900 |
| 29 Nov 2021 | 3.4700 | 3.5600 | 3.4300 | 3.4500 | 3.4500 | 34,300 |
| 26 Nov 2021 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 3,100 |
| 24 Nov 2021 | 3.5100 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 9,000 |
| 23 Nov 2021 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.5300 | 8,600 |
| 22 Nov 2021 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 4,500 |
| 19 Nov 2021 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 6,700 |
| 18 Nov 2021 | 3.6100 | 3.6800 | 3.6000 | 3.6400 | 3.6400 | 24,900 |
| 17 Nov 2021 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 2,700 |
| 16 Nov 2021 | 3.5600 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 10,700 |
| 15 Nov 2021 | 3.5000 | 3.5100 | 3.4900 | 3.5100 | 3.5100 | 2,700 |
| 12 Nov 2021 | 3.4500 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 4,600 |
| 11 Nov 2021 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 5,700 |
| 10 Nov 2021 | 3.4200 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 21,400 |
| 09 Nov 2021 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 25,300 |
| 08 Nov 2021 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 1,000 |
| 05 Nov 2021 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3900 | 5,600 |
| 04 Nov 2021 | 3.4000 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 4,900 |
| 03 Nov 2021 | 3.3500 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 42,600 |
| 02 Nov 2021 | 3.2700 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 15,000 |
| 01 Nov 2021 | 3.2600 | 3.3100 | 3.2600 | 3.2800 | 3.2800 | 2,400 |
| 29 Oct 2021 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 11,900 |
| 28 Oct 2021 | 3.2800 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 4,900 |
| 27 Oct 2021 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 7,500 |
| 26 Oct 2021 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 400 |
| 25 Oct 2021 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 3,400 |
| 22 Oct 2021 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 4,100 |
| 21 Oct 2021 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 6,900 |
| 20 Oct 2021 | 3.2400 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 2,400 |
| 19 Oct 2021 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 7,600 |
| 18 Oct 2021 | 3.1700 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 2,000 |
| 15 Oct 2021 | 3.1800 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 6,700 |
| 14 Oct 2021 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.2100 | 1,200 |
| 13 Oct 2021 | 3.1500 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 4,100 |
| 12 Oct 2021 | 3.2700 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 8,700 |
| 11 Oct 2021 | 3.2700 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 3,100 |
| 08 Oct 2021 | 3.2100 | 3.2900 | 3.2100 | 3.2200 | 3.2200 | 13,900 |
| 07 Oct 2021 | 3.1500 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 2,300 |
| 06 Oct 2021 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 12,400 |
| 05 Oct 2021 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 14,300 |
| 04 Oct 2021 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 6,100 |
| 01 Oct 2021 | 3.0500 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 3,600 |
| 30 Sept 2021 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 1,800 |
| 29 Sept 2021 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 1,200 |
| 28 Sept 2021 | 2.9400 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 4,100 |
| 27 Sept 2021 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 19,800 |
| 24 Sept 2021 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 14,200 |
| 23 Sept 2021 | 2.9500 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 15,500 |
| 22 Sept 2021 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 6,000 |
| 21 Sept 2021 | 2.8800 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 15,100 |
| 20 Sept 2021 | 2.8300 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 58,600 |
| 17 Sept 2021 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 3,300 |
| 16 Sept 2021 | 2.7700 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 800 |
| 15 Sept 2021 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | 2.7800 | 800 |
| 14 Sept 2021 | 2.8000 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 4,600 |
| 13 Sept 2021 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 10,900 |
| 10 Sept 2021 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 2,800 |
| 09 Sept 2021 | 2.7700 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 4,800 |
| 08 Sept 2021 | 2.7500 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 2,000 |
| 07 Sept 2021 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 3,100 |
| 03 Sept 2021 | 2.9200 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | 9,300 |
| 02 Sept 2021 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 15,700 |
| 01 Sept 2021 | 2.8400 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 7,400 |
| 31 Aug 2021 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 3,600 |
| *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.
