Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
03/07/2024 136.65p 139.25p 136.65p 138.45p 17684776
02/07/2024 136.05p 137.60p 135.10p 136.10p 10181763
01/07/2024 138.20p 139.85p 134.05p 136.75p 16320704
28/06/2024 136.80p 137.25p 134.71p 134.90p 23037422
27/06/2024 138.05p 138.80p 134.84p 136.40p 26597312
26/06/2024 136.90p 138.40p 136.10p 137.75p 18316768
25/06/2024 138.25p 139.80p 135.75p 135.95p 14893608
24/06/2024 136.50p 138.05p 135.90p 137.20p 13096667
21/06/2024 136.15p 138.20p 135.80p 136.65p 47524420
20/06/2024 134.85p 137.05p 133.50p 135.95p 20339856
19/06/2024 132.75p 135.35p 132.35p 134.35p 28345516
18/06/2024 131.90p 133.40p 131.80p 132.80p 18966472
17/06/2024 132.60p 133.00p 130.90p 131.40p 17244704
14/06/2024 130.35p 132.20p 128.94p 132.00p 30138356
13/06/2024 131.60p 132.60p 130.10p 130.15p 68398552
12/06/2024 132.85p 133.65p 131.55p 132.10p 15394789
11/06/2024 134.10p 135.38p 131.25p 132.35p 17077458
10/06/2024 132.15p 134.45p 131.30p 133.80p 12958229
07/06/2024 135.05p 135.95p 132.55p 133.45p 22931968
06/06/2024 134.85p 137.10p 134.10p 134.90p 56068440
05/06/2024 140.00p 140.25p 134.30p 135.40p 35393816
04/06/2024 141.40p 142.30p 138.20p 142.25p 36647276
03/06/2024 143.70p 145.85p 140.83p 141.20p 100984376
31/05/2024 141.35p 145.50p 138.30p 141.55p 84857984
30/05/2024 137.00p 139.90p 136.45p 139.15p 22305852
29/05/2024 140.25p 141.25p 140.00p 140.45p 78213776
28/05/2024 142.65p 143.75p 140.30p 140.65p 15698242
24/05/2024 142.15p 144.80p 136.35p 141.15p 18748634
23/05/2024 145.90p 146.36p 142.75p 143.90p 22602732
22/05/2024 147.60p 149.00p 146.50p 147.30p 15766652
21/05/2024 145.45p 148.10p 144.15p 148.10p 17440560
20/05/2024 145.90p 148.55p 145.30p 146.20p 12631981
17/05/2024 146.45p 147.85p 142.45p 144.55p 21210078
16/05/2024 143.90p 146.40p 143.70p 146.40p 17210240
15/05/2024 140.30p 144.45p 138.55p 144.15p 65581868
14/05/2024 137.45p 139.55p 137.20p 139.40p 46537576
13/05/2024 137.40p 138.54p 136.55p 137.45p 17315786
10/05/2024 136.35p 138.60p 136.35p 137.50p 18073448
09/05/2024 134.25p 136.30p 133.85p 136.05p 110013752
08/05/2024 134.15p 134.60p 132.35p 134.05p 18351268
07/05/2024 130.95p 132.25p 130.00p 131.15p 13703007
03/05/2024 127.90p 131.00p 126.20p 128.55p 13722495
02/05/2024 127.90p 129.60p 126.65p 127.00p 24528376
01/05/2024 127.75p 130.05p 126.73p 127.45p 10241949
30/04/2024 131.45p 134.55p 127.59p 127.95p 23717578
29/04/2024 133.70p 135.75p 130.45p 131.05p 14607977
26/04/2024 131.60p 135.21p 131.60p 133.70p 14219192
25/04/2024 131.50p 131.81p 129.75p 131.40p 10782805
24/04/2024 133.15p 133.75p 130.93p 131.65p 13240429
23/04/2024 132.45p 133.60p 131.35p 133.30p 13083932
22/04/2024 132.70p 133.00p 130.25p 131.75p 18382800
19/04/2024 130.40p 132.05p 128.65p 131.70p 20356136
18/04/2024 132.40p 132.70p 130.56p 130.75p 132582984
17/04/2024 130.55p 131.75p 129.95p 131.35p 11009670
16/04/2024 129.50p 132.90p 128.95p 130.95p 20760976
15/04/2024 133.30p 133.85p 130.35p 130.50p 15877545
12/04/2024 130.75p 133.75p 130.60p 133.30p 18487508
11/04/2024 126.05p 131.75p 125.85p 130.30p 38502548
10/04/2024 127.25p 128.80p 124.70p 126.00p 163206320
09/04/2024 125.30p 127.00p 124.65p 126.45p 19650688
08/04/2024 124.15p 127.57p 123.80p 126.20p 13021967
05/04/2024 125.75p 127.65p 123.90p 124.05p 12085422
04/04/2024 126.30p 127.40p 124.85p 126.85p 21124940
03/04/2024 126.60p 127.35p 124.00p 125.70p 45853036
02/04/2024 129.45p 130.30p 126.90p 126.90p 16413770
28/03/2024 129.35p 129.45p 127.30p 127.65p 18494528
27/03/2024 127.60p 129.75p 126.25p 129.00p 12125186
26/03/2024 126.45p 127.40p 125.80p 126.80p 17361092
25/03/2024 126.80p 127.25p 125.20p 126.95p 26605958
22/03/2024 125.40p 127.45p 124.50p 126.95p 26773668
21/03/2024 128.25p 128.60p 124.60p 125.20p 100597344
20/03/2024 129.00p 129.00p 128.25p 126.90p 14855606
19/03/2024 129.00p 130.30p 126.45p 128.25p 15598147
18/03/2024 130.35p 132.65p 129.25p 129.65p 44649268
15/03/2024 129.75p 133.25p 129.55p 132.30p 38455180
14/03/2024 128.85p 130.65p 128.20p 129.75p 18047588
13/03/2024 128.45p 131.35p 126.83p 128.10p 42860516
12/03/2024 131.35p 131.40p 127.90p 127.90p 25520488
11/03/2024 132.25p 133.50p 129.35p 130.20p 19175404
08/03/2024 132.85p 133.15p 130.20p 132.75p 25590644
07/03/2024 130.45p 133.60p 129.50p 132.95p 53048552
06/03/2024 128.35p 132.95p 128.02p 130.45p 87654096
05/03/2024 125.00p 127.83p 123.70p 127.75p 46650656
04/03/2024 126.45p 127.95p 123.75p 125.35p 20064636
01/03/2024 126.90p 129.20p 126.10p 126.45p 16705797
29/02/2024 126.55p 128.50p 124.45p 125.85p 50798688
28/02/2024 126.20p 128.05p 124.20p 126.20p 33541670
27/02/2024 124.35p 126.10p 123.35p 125.45p 89868864
26/02/2024 127.75p 127.80p 124.00p 124.70p 21335480
23/02/2024 128.15p 129.35p 125.22p 127.65p 20724712
22/02/2024 129.45p 131.35p 128.60p 128.60p 16050810
21/02/2024 133.15p 134.00p 129.27p 129.30p 90545192
20/02/2024 129.90p 134.55p 128.70p 133.40p 24060344
19/02/2024 138.85p 138.85p 130.50p 130.80p 17904754
16/02/2024 136.25p 141.97p 136.00p 139.10p 22224944
15/02/2024 140.00p 143.75p 136.15p 136.20p 30461944
14/02/2024 135.70p 138.30p 133.75p 134.40p 23078608
13/02/2024 134.15p 137.75p 133.85p 135.55p 19509852
12/02/2024 133.65p 135.35p 133.00p 134.45p 14087690
09/02/2024 132.10p 133.85p 131.40p 133.40p 26386062
08/02/2024 134.75p 134.75p 132.85p 133.35p 12407621
07/02/2024 132.55p 135.20p 132.55p 135.20p 19275218
06/02/2024 134.00p 135.45p 133.00p 133.20p 24004712
05/02/2024 134.75p 136.00p 132.60p 133.85p 14342154
02/02/2024 137.50p 138.00p 133.80p 134.55p 13836209
01/02/2024 138.00p 139.65p 135.70p 136.80p 14993477
31/01/2024 137.70p 138.95p 136.85p 138.45p 74443496
30/01/2024 138.30p 140.65p 136.80p 137.80p 18247664
29/01/2024 137.15p 139.65p 136.70p 138.10p 18454084
26/01/2024 144.00p 144.85p 136.71p 137.65p 31421588
25/01/2024 143.45p 145.40p 143.20p 144.25p 12832225
24/01/2024 141.25p 145.15p 140.95p 144.40p 12690293
23/01/2024 143.95p 144.65p 140.75p 141.15p 15614232
22/01/2024 142.05p 144.50p 140.75p 143.10p 18391100
19/01/2024 139.80p 142.25p 139.01p 141.45p 65927008
18/01/2024 142.25p 142.43p 139.40p 139.70p 20334416
17/01/2024 145.75p 145.75p 141.65p 142.90p 23204052
16/01/2024 149.85p 150.20p 146.30p 146.40p 30135120
15/01/2024 150.90p 152.30p 149.71p 149.80p 17319692
12/01/2024 153.40p 153.75p 149.15p 150.00p 27380060
11/01/2024 155.05p 156.45p 152.35p 152.35p 53045548
10/01/2024 156.75p 157.90p 154.30p 154.40p 15111267
09/01/2024 155.50p 157.60p 154.80p 157.15p 15819769
08/01/2024 150.70p 155.70p 150.70p 155.50p 12014561
05/01/2024 146.80p 151.90p 146.40p 151.70p 16446210
04/01/2024 146.45p 147.35p 144.05p 147.35p 14039935
03/01/2024 141.40p 145.78p 141.21p 145.75p 31833920
02/01/2024 141.00p 142.30p 140.20p 141.30p 13284565
29/12/2023 141.65p 141.75p 140.20p 140.65p 5801664
28/12/2023 141.85p 142.30p 141.00p 141.35p 6018771
27/12/2023 141.50p 143.15p 140.20p 142.15p 7815514
22/12/2023 142.45p 143.15p 141.65p 141.90p 5166626
21/12/2023 141.95p 143.45p 141.15p 142.50p 7089965
20/12/2023 142.55p 143.15p 139.35p 142.20p 13100169
19/12/2023 142.00p 143.20p 140.35p 141.35p 14524753
18/12/2023 139.50p 142.85p 137.45p 142.05p 19227240
15/12/2023 142.40p 144.25p 139.65p 141.80p 50639752
14/12/2023 146.80p 148.10p 142.50p 143.95p 20695616
13/12/2023 144.75p 146.76p 142.40p 146.30p 16206358
12/12/2023 143.75p 146.40p 142.85p 144.40p 16639456
11/12/2023 149.55p 149.90p 143.00p 143.75p 16674343
08/12/2023 149.75p 150.55p 148.00p 149.45p 17437282
07/12/2023 150.50p 151.25p 147.95p 149.40p 12439334
06/12/2023 149.60p 151.40p 149.45p 150.65p 16521720
05/12/2023 150.85p 152.40p 147.20p 149.30p 11819253
04/12/2023 151.55p 153.85p 149.88p 151.45p 8863073
01/12/2023 149.10p 153.05p 149.00p 152.55p 11434016
30/11/2023 147.45p 149.20p 146.45p 149.05p 34653084
29/11/2023 149.00p 149.15p 144.50p 147.40p 11844539
28/11/2023 148.30p 149.85p 147.80p 149.15p 19737040
27/11/2023 148.40p 149.30p 147.10p 149.00p 10215950
24/11/2023 147.50p 148.20p 146.05p 148.20p 8827330
23/11/2023 146.65p 148.10p 145.50p 147.50p 9680378
22/11/2023 148.25p 149.20p 146.25p 146.45p 22398800
21/11/2023 150.25p 152.00p 147.05p 148.05p 15698808
20/11/2023 151.35p 153.45p 150.15p 150.90p 15222630
17/11/2023 149.90p 151.95p 148.20p 151.75p 31354384
16/11/2023 148.00p 150.60p 147.55p 149.30p 15557193
15/11/2023 149.25p 150.65p 145.26p 147.60p 24246252
14/11/2023 152.45p 153.25p 148.10p 149.80p 12817631
13/11/2023 152.60p 152.60p 149.05p 151.75p 16685300
10/11/2023 151.85p 152.65p 150.95p 152.10p 15411333
09/11/2023 148.10p 151.95p 147.08p 151.45p 14781485
08/11/2023 149.75p 150.25p 147.35p 148.80p 22044614
07/11/2023 153.45p 154.50p 150.54p 150.85p 32807872
06/11/2023 152.20p 155.35p 151.85p 154.40p 20669372
03/11/2023 157.05p 158.75p 151.55p 153.30p 30119236
02/11/2023 163.60p 165.15p 157.15p 157.60p 18101994
01/11/2023 158.35p 163.20p 158.35p 162.30p 36189668
31/10/2023 156.45p 159.00p 156.10p 157.30p 18252850
30/10/2023 156.10p 158.65p 155.25p 156.00p 11502943
27/10/2023 157.90p 158.90p 154.85p 155.10p 7893824
26/10/2023 157.30p 158.70p 156.10p 157.95p 9666146
25/10/2023 157.90p 158.05p 155.40p 157.40p 15561670
24/10/2023 154.90p 158.70p 153.45p 157.90p 17638918
23/10/2023 157.65p 158.30p 153.50p 154.75p 13347028
20/10/2023 156.50p 158.65p 155.50p 157.25p 16386356
19/10/2023 159.70p 161.30p 156.35p 157.10p 10999785
18/10/2023 157.40p 160.57p 156.25p 160.35p 15455170
17/10/2023 156.00p 159.05p 155.25p 158.05p 18012504
16/10/2023 157.55p 159.30p 155.00p 156.00p 10501881
13/10/2023 157.10p 158.85p 156.20p 156.95p 13082748
12/10/2023 156.70p 157.70p 155.45p 157.00p 10992934
11/10/2023 156.50p 159.65p 155.35p 156.30p 18576488
10/10/2023 153.80p 157.55p 153.15p 156.65p 20309298
09/10/2023 151.60p 153.20p 150.75p 152.45p 18436434
06/10/2023 150.35p 151.55p 148.20p 150.75p 75858456
05/10/2023 146.10p 150.68p 145.25p 150.35p 19337248
04/10/2023 150.00p 151.55p 145.80p 147.15p 24489070
03/10/2023 149.95p 151.40p 146.95p 150.00p 30438152
02/10/2023 154.50p 156.46p 148.35p 149.30p 34545436
29/09/2023 155.15p 157.95p 154.45p 154.45p 27330138
28/09/2023 157.50p 158.85p 153.91p 154.65p 35801360
27/09/2023 163.00p 163.40p 157.27p 157.75p 37440892
26/09/2023 167.60p 169.90p 165.30p 166.15p 19180740
25/09/2023 168.15p 168.90p 166.10p 168.05p 17003622
22/09/2023 171.40p 172.05p 167.40p 167.65p 29234150

*Close Price adjusted for both dividends and splits