Centrica (CNA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centrica

Date Open High Low Close* Volume
15/04/2025 145.00p 148.75p 144.70p 147.75p 36584056
14/04/2025 145.00p 146.45p 144.25p 144.45p 18740364
11/04/2025 142.05p 144.20p 141.45p 142.60p 20668184
10/04/2025 145.20p 145.20p 140.35p 141.50p 131689712
09/04/2025 139.60p 141.55p 138.30p 138.65p 70347864
08/04/2025 139.70p 142.80p 139.35p 141.80p 44224660
07/04/2025 142.25p 143.15p 137.55p 138.20p 23643944
04/04/2025 151.70p 151.70p 146.25p 147.50p 28747812
03/04/2025 150.20p 153.35p 148.79p 151.70p 18619104
02/04/2025 150.95p 152.30p 148.95p 150.65p 11473196
01/04/2025 149.50p 153.00p 149.50p 151.95p 15578898
31/03/2025 149.75p 150.20p 148.10p 149.35p 29982284
28/03/2025 148.45p 150.85p 148.10p 149.65p 8768403
27/03/2025 148.10p 149.37p 147.40p 148.75p 14340679
26/03/2025 147.10p 148.50p 146.70p 148.30p 32234808
25/03/2025 147.65p 148.80p 146.75p 146.95p 14240241
24/03/2025 144.80p 147.90p 144.80p 147.65p 16696948
21/03/2025 144.55p 146.55p 144.35p 144.50p 68721424
20/03/2025 144.45p 145.90p 143.95p 144.95p 14185805
19/03/2025 143.75p 145.35p 143.10p 144.10p 26875292
18/03/2025 144.50p 145.25p 143.15p 144.35p 12173522
17/03/2025 144.55p 145.55p 143.55p 144.40p 38839852
14/03/2025 143.55p 144.85p 142.35p 144.50p 10862099
13/03/2025 143.80p 145.05p 143.10p 143.80p 18858364
12/03/2025 145.45p 145.75p 142.35p 143.75p 40110832
11/03/2025 143.25p 145.60p 143.25p 144.90p 26059464
10/03/2025 147.10p 148.75p 144.00p 144.00p 21742852
07/03/2025 148.05p 148.85p 145.71p 146.50p 14210814
06/03/2025 147.55p 149.00p 147.05p 148.40p 13125720
05/03/2025 145.90p 149.60p 145.90p 146.85p 17315812
04/03/2025 147.00p 147.80p 145.15p 147.25p 30709740
03/03/2025 149.45p 150.95p 147.65p 147.65p 53739648
28/02/2025 146.90p 149.60p 146.55p 149.50p 80559176
27/02/2025 147.20p 148.10p 146.25p 147.25p 13247149
26/02/2025 149.20p 150.90p 147.60p 147.60p 25177078
25/02/2025 150.90p 153.35p 149.20p 149.20p 26646590
24/02/2025 146.70p 152.20p 146.45p 151.05p 18983250
21/02/2025 143.60p 148.90p 143.60p 145.10p 44786280
20/02/2025 148.10p 150.25p 142.40p 143.55p 49253732
19/02/2025 136.55p 137.05p 134.85p 135.90p 17592098
18/02/2025 136.35p 136.85p 133.40p 135.90p 17830078
17/02/2025 136.05p 137.55p 135.60p 136.35p 46543400
14/02/2025 135.75p 136.30p 134.70p 136.10p 12385783
13/02/2025 136.95p 137.35p 132.90p 135.35p 15243997
12/02/2025 140.35p 140.85p 136.40p 137.05p 14790537
11/02/2025 139.90p 141.70p 139.50p 140.00p 43136740
10/02/2025 137.45p 140.55p 137.35p 139.60p 61583056
07/02/2025 136.40p 139.00p 134.90p 136.50p 82756704
06/02/2025 142.55p 143.75p 137.40p 137.85p 15383319
05/02/2025 140.75p 142.40p 140.35p 141.90p 8520467
04/02/2025 141.55p 142.90p 140.60p 140.90p 10918721
03/02/2025 141.10p 143.80p 140.90p 141.70p 13502618
31/01/2025 139.35p 142.95p 138.95p 142.50p 45664028
30/01/2025 139.35p 139.65p 137.25p 139.45p 9860768
29/01/2025 137.25p 139.35p 135.55p 139.35p 11064037
28/01/2025 132.55p 137.70p 132.30p 136.40p 18835746
27/01/2025 134.65p 135.45p 132.15p 132.20p 16924220
24/01/2025 137.45p 139.95p 133.95p 134.70p 10225990
23/01/2025 134.90p 137.95p 134.35p 137.60p 18482600
22/01/2025 138.00p 139.11p 134.90p 134.90p 17952332
21/01/2025 137.65p 138.65p 136.70p 138.45p 11309550
20/01/2025 136.30p 139.15p 135.75p 137.70p 10100075
17/01/2025 135.40p 136.70p 134.99p 135.95p 11930759
16/01/2025 134.05p 134.73p 133.05p 134.70p 8725850
15/01/2025 134.25p 135.60p 132.75p 133.45p 22410924
14/01/2025 135.70p 135.75p 132.55p 132.80p 12160268
13/01/2025 133.80p 136.30p 133.55p 135.85p 43438248
10/01/2025 132.35p 135.25p 131.95p 133.75p 66879936
09/01/2025 135.40p 136.10p 132.35p 132.65p 37917064
08/01/2025 138.20p 138.70p 134.85p 136.25p 11253700
07/01/2025 136.60p 138.90p 135.70p 138.15p 9261881
06/01/2025 138.05p 138.30p 135.90p 136.80p 42559592
03/01/2025 136.45p 138.25p 136.45p 138.00p 7837403
02/01/2025 134.30p 137.75p 133.80p 137.20p 13963087
31/12/2024 134.50p 134.50p 131.65p 133.60p 8148134
30/12/2024 131.85p 132.50p 130.00p 132.50p 11044951
27/12/2024 128.30p 131.85p 128.00p 131.85p 12891863
24/12/2024 128.05p 129.00p 127.85p 129.00p 2873925
23/12/2024 125.00p 127.53p 123.80p 127.50p 13763022
20/12/2024 125.40p 125.55p 123.81p 124.95p 35744224
19/12/2024 125.25p 126.65p 123.80p 125.90p 24722108
18/12/2024 127.00p 127.25p 124.95p 126.25p 13299053
17/12/2024 125.70p 127.00p 125.15p 126.50p 74765096
16/12/2024 130.90p 131.05p 125.60p 126.35p 19679852
13/12/2024 131.55p 132.35p 130.75p 131.15p 22731594
12/12/2024 130.15p 134.31p 130.15p 131.60p 18065342
11/12/2024 130.25p 131.65p 129.25p 130.15p 22052720
10/12/2024 130.00p 133.25p 127.70p 131.00p 18030204
09/12/2024 130.95p 132.52p 129.90p 131.40p 12049068
06/12/2024 130.65p 131.30p 129.30p 130.10p 66604672
05/12/2024 128.50p 130.85p 128.40p 130.55p 8513546
04/12/2024 130.80p 132.50p 128.05p 128.45p 20175824
03/12/2024 126.70p 132.60p 126.52p 130.00p 18307332
02/12/2024 127.80p 128.75p 125.60p 126.20p 12708176
29/11/2024 127.90p 128.50p 126.40p 127.40p 14406964
28/11/2024 126.50p 129.25p 126.50p 128.50p 9093581
27/11/2024 126.90p 127.20p 125.00p 126.10p 12677860
26/11/2024 125.60p 126.85p 125.35p 126.50p 16717410
25/11/2024 123.50p 126.60p 122.95p 125.90p 45029528
22/11/2024 123.95p 125.35p 122.95p 123.05p 11496574
21/11/2024 120.05p 124.05p 120.00p 123.00p 56032792
20/11/2024 121.55p 122.58p 119.75p 120.40p 8709765
19/11/2024 122.20p 122.85p 120.10p 121.00p 6500394
18/11/2024 121.30p 121.85p 119.85p 121.75p 24191756
15/11/2024 121.55p 123.80p 119.70p 121.25p 17171544
14/11/2024 118.90p 122.80p 118.75p 121.75p 14862476
13/11/2024 118.10p 119.05p 117.60p 118.50p 13642435
12/11/2024 116.25p 118.90p 115.80p 117.95p 13434055
11/11/2024 115.30p 117.29p 115.25p 116.70p 11680735
08/11/2024 115.50p 116.50p 114.60p 114.90p 12726835
07/11/2024 115.70p 116.55p 115.15p 115.65p 41156036
06/11/2024 114.65p 116.35p 112.99p 115.25p 17925832
05/11/2024 115.60p 117.30p 115.50p 115.65p 83178360
04/11/2024 117.65p 118.75p 115.70p 115.70p 19604840
01/11/2024 117.55p 118.56p 117.10p 118.00p 37907172
31/10/2024 119.15p 119.65p 116.80p 117.30p 15664478
30/10/2024 120.90p 123.20p 119.35p 119.45p 18646548
29/10/2024 123.35p 123.95p 121.00p 121.40p 32616148
28/10/2024 123.60p 123.95p 121.05p 122.95p 74900472
25/10/2024 122.00p 123.40p 121.10p 123.25p 13491023
24/10/2024 123.85p 124.71p 122.25p 123.30p 5795737
23/10/2024 125.65p 126.55p 123.15p 123.30p 14799396
22/10/2024 127.15p 127.30p 123.90p 125.55p 45103620
21/10/2024 127.40p 128.00p 126.05p 127.15p 20814194
18/10/2024 124.85p 127.15p 124.60p 127.05p 18545288
17/10/2024 125.10p 126.85p 124.65p 125.60p 19108974
16/10/2024 123.00p 125.48p 122.75p 124.70p 16604956
15/10/2024 124.40p 124.40p 120.80p 122.65p 27624100
14/10/2024 122.70p 124.40p 122.08p 124.40p 25801394
11/10/2024 120.00p 123.20p 119.10p 122.75p 22018816
10/10/2024 120.50p 122.01p 119.30p 120.20p 30491856
09/10/2024 116.50p 120.30p 115.85p 120.15p 33286020
08/10/2024 116.35p 117.30p 115.70p 116.30p 21063568
07/10/2024 119.10p 119.45p 114.75p 117.10p 25290077
04/10/2024 115.85p 118.59p 115.65p 118.20p 19860806
03/10/2024 115.05p 117.00p 113.90p 116.00p 27393818
02/10/2024 116.45p 117.40p 115.75p 115.85p 22107640
01/10/2024 116.70p 117.10p 115.80p 116.60p 23957744
30/09/2024 116.55p 117.50p 116.25p 116.65p 21309570
27/09/2024 117.00p 117.50p 116.25p 117.20p 18375428
26/09/2024 118.70p 118.90p 116.10p 117.05p 22176448
25/09/2024 118.90p 119.95p 117.25p 117.55p 14868385
24/09/2024 119.55p 120.10p 118.10p 119.60p 20539954
23/09/2024 117.40p 119.40p 116.90p 118.85p 53162664
20/09/2024 118.05p 118.76p 116.45p 117.85p 42505368
19/09/2024 119.40p 121.40p 115.85p 118.35p 24202074
18/09/2024 117.20p 118.95p 116.95p 118.15p 21000470
17/09/2024 118.00p 118.70p 116.95p 116.95p 21122184
16/09/2024 117.85p 118.20p 116.96p 117.15p 10898647
13/09/2024 117.55p 119.00p 117.15p 117.90p 12826883
12/09/2024 118.50p 119.15p 116.45p 117.35p 51295988
11/09/2024 119.65p 120.30p 116.15p 117.40p 30713936
10/09/2024 121.90p 122.60p 119.31p 119.50p 15831921
09/09/2024 121.50p 123.55p 121.19p 122.50p 26083204
06/09/2024 122.95p 123.45p 120.65p 120.65p 16948524
05/09/2024 123.30p 126.20p 122.60p 123.30p 13703046
04/09/2024 123.05p 123.80p 121.75p 123.45p 17078558
03/09/2024 128.45p 128.70p 125.95p 125.95p 47613656
02/09/2024 129.00p 129.00p 126.80p 128.35p 8182216
30/08/2024 128.70p 129.40p 127.90p 128.75p 37420608
29/08/2024 128.85p 129.85p 126.98p 128.15p 11149830
28/08/2024 127.95p 127.95p 126.15p 126.30p 10647660
27/08/2024 127.00p 128.11p 126.55p 127.55p 12168922
23/08/2024 128.30p 129.30p 127.15p 127.70p 10071852
22/08/2024 125.50p 128.15p 125.50p 127.60p 8511227
21/08/2024 127.85p 129.80p 125.65p 126.40p 24023120
20/08/2024 129.50p 129.70p 127.27p 127.80p 8379636
19/08/2024 127.70p 130.01p 127.15p 129.80p 29570988
16/08/2024 128.20p 128.95p 127.05p 127.65p 10651172
15/08/2024 127.85p 128.50p 127.20p 127.95p 7435222
14/08/2024 128.80p 128.80p 126.05p 126.95p 13607772
13/08/2024 127.45p 155.30p 125.90p 127.10p 11056160
12/08/2024 123.40p 127.35p 123.25p 127.30p 20313606
09/08/2024 125.10p 126.00p 123.10p 123.25p 19627422
08/08/2024 123.60p 125.20p 121.05p 125.00p 22169168
07/08/2024 123.85p 126.55p 122.92p 125.20p 20046190
06/08/2024 122.40p 124.80p 121.65p 123.35p 81755296
05/08/2024 124.60p 125.60p 120.80p 121.25p 99623112
02/08/2024 127.85p 130.70p 126.88p 127.25p 27634944
01/08/2024 132.65p 133.05p 130.30p 130.45p 19625392
31/07/2024 132.95p 133.97p 132.55p 132.55p 25029196
30/07/2024 131.00p 133.33p 130.65p 132.10p 18426546
29/07/2024 131.75p 135.10p 130.95p 130.95p 71280496
26/07/2024 128.00p 131.30p 127.65p 130.95p 29854586
25/07/2024 133.05p 134.50p 128.85p 128.85p 44065292
24/07/2024 140.45p 143.05p 139.55p 143.05p 17686882
23/07/2024 139.55p 142.20p 139.00p 141.70p 29248432
22/07/2024 138.75p 141.30p 138.75p 139.70p 18569636
19/07/2024 138.35p 140.63p 137.85p 138.65p 15632610
18/07/2024 139.15p 140.20p 137.10p 138.85p 11093046
17/07/2024 137.85p 139.15p 137.65p 137.95p 16463982
16/07/2024 135.35p 139.00p 134.55p 137.80p 14721725
15/07/2024 137.30p 137.90p 135.35p 136.40p 13688940
12/07/2024 141.25p 141.95p 137.50p 137.75p 18179060
11/07/2024 140.05p 142.05p 139.25p 140.25p 16963568
10/07/2024 137.00p 140.51p 135.35p 139.70p 15074854
09/07/2024 139.00p 142.80p 135.45p 136.20p 20390876
08/07/2024 140.70p 142.85p 139.10p 139.10p 12291877
05/07/2024 140.95p 143.80p 140.95p 141.90p 20336760
04/07/2024 138.70p 140.45p 138.40p 140.45p 9849270

*Close Price adjusted for both dividends and splits