Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
21/09/2023 168.05p 173.05p 167.65p 172.45p 14478285
20/09/2023 172.50p 173.70p 169.47p 169.55p 24704108
19/09/2023 170.30p 173.20p 170.30p 172.50p 23828408
18/09/2023 169.70p 171.60p 169.05p 170.00p 15464803
15/09/2023 169.40p 170.05p 167.20p 169.70p 55273124
14/09/2023 166.10p 168.70p 165.80p 168.70p 23190076
13/09/2023 163.55p 166.20p 162.45p 166.20p 40613612
12/09/2023 162.95p 164.00p 161.80p 163.55p 21313026
11/09/2023 162.00p 164.10p 161.68p 162.45p 14469618
08/09/2023 160.00p 162.20p 158.55p 161.90p 15567976
07/09/2023 155.15p 159.55p 154.90p 159.30p 15565075
06/09/2023 155.95p 157.25p 155.40p 156.05p 20471050
05/09/2023 152.45p 156.45p 152.40p 156.00p 21661588
04/09/2023 153.45p 154.75p 152.15p 153.00p 9338183
01/09/2023 152.00p 153.95p 152.00p 153.55p 13394651
31/08/2023 150.45p 151.75p 150.30p 151.75p 51799120
30/08/2023 149.25p 150.80p 148.20p 150.00p 12867243
29/08/2023 147.80p 148.95p 146.75p 148.95p 29405900
25/08/2023 144.40p 146.85p 144.40p 146.70p 12726297
24/08/2023 145.40p 146.00p 144.20p 144.80p 13431173
23/08/2023 147.10p 147.45p 143.95p 144.50p 87196712
22/08/2023 145.00p 146.90p 144.65p 146.45p 18196464
21/08/2023 141.80p 145.21p 141.80p 144.15p 13400046
18/08/2023 143.15p 143.80p 142.35p 143.15p 12685411
17/08/2023 143.00p 144.92p 142.84p 144.35p 13283560
16/08/2023 141.65p 145.05p 141.65p 143.30p 39025924
15/08/2023 142.15p 142.53p 140.52p 142.00p 14091290
14/08/2023 141.20p 142.15p 140.75p 142.05p 22005958
11/08/2023 140.70p 141.70p 139.80p 141.35p 12726336
10/08/2023 139.50p 141.40p 139.20p 141.40p 15073997
09/08/2023 138.90p 139.32p 137.50p 138.95p 37204128
08/08/2023 137.80p 140.15p 137.25p 138.75p 31659678
07/08/2023 139.90p 140.30p 138.45p 139.05p 19249580
04/08/2023 139.20p 140.60p 137.35p 139.70p 18224448
03/08/2023 139.10p 139.35p 137.18p 138.95p 17094044
02/08/2023 140.00p 140.35p 137.35p 139.05p 20478992
01/08/2023 138.80p 140.70p 137.65p 139.95p 37087908
31/07/2023 135.05p 139.35p 134.50p 138.05p 23187884
28/07/2023 134.00p 135.55p 131.55p 134.20p 34733912
27/07/2023 125.45p 134.10p 125.21p 133.35p 25812596
26/07/2023 126.00p 127.00p 123.00p 124.00p 17270944
25/07/2023 125.60p 126.16p 123.65p 124.65p 14377642
24/07/2023 126.55p 127.40p 125.55p 125.95p 32310760
21/07/2023 126.25p 128.60p 125.90p 126.90p 15210322
20/07/2023 123.30p 125.85p 122.95p 125.65p 42589260
19/07/2023 124.10p 125.35p 121.98p 122.85p 20009264
18/07/2023 124.30p 124.70p 122.65p 123.35p 16107704
17/07/2023 123.40p 124.70p 123.40p 123.70p 12631452
14/07/2023 123.85p 124.60p 122.70p 123.75p 46622968
13/07/2023 124.10p 124.20p 123.25p 123.85p 24388996
12/07/2023 122.05p 125.20p 121.77p 123.50p 19674284
11/07/2023 121.60p 122.45p 120.00p 121.30p 19878944
10/07/2023 121.20p 123.06p 120.80p 121.25p 12757410
07/07/2023 121.35p 122.25p 120.65p 121.85p 15066717
06/07/2023 122.80p 124.55p 121.40p 121.90p 17946696
05/07/2023 125.10p 126.55p 122.50p 123.05p 21712376
04/07/2023 124.90p 127.90p 124.72p 125.35p 18272076
03/07/2023 124.80p 125.75p 123.80p 124.70p 16096336
30/06/2023 120.85p 124.55p 119.90p 123.95p 32090336
29/06/2023 120.65p 120.95p 116.45p 120.05p 20493040
28/06/2023 120.25p 121.65p 119.87p 120.85p 17196408
27/06/2023 119.65p 120.05p 118.20p 119.60p 18507444
26/06/2023 118.70p 119.85p 117.00p 118.80p 30807300
23/06/2023 117.75p 119.75p 117.35p 118.55p 10325910
22/06/2023 119.60p 119.66p 117.05p 118.70p 15891463
21/06/2023 120.50p 121.00p 119.00p 120.40p 14214596
20/06/2023 118.55p 120.60p 118.30p 120.00p 17792892
19/06/2023 118.85p 119.50p 118.00p 118.65p 17384748
16/06/2023 116.00p 119.00p 115.05p 118.85p 62265656
15/06/2023 116.75p 116.75p 115.05p 115.60p 14745069
14/06/2023 117.80p 118.15p 116.88p 117.15p 29127864
13/06/2023 120.45p 120.45p 115.90p 117.65p 39390852
12/06/2023 117.25p 118.75p 116.70p 117.90p 14967439
09/06/2023 117.00p 117.65p 116.50p 116.90p 37089788
08/06/2023 116.05p 117.15p 115.10p 117.15p 20106580
07/06/2023 120.15p 120.15p 117.30p 117.85p 14227300
06/06/2023 120.15p 120.25p 118.60p 119.25p 16936996
05/06/2023 120.60p 121.10p 119.80p 120.50p 14020689
02/06/2023 120.30p 120.45p 117.70p 120.45p 19384660
01/06/2023 117.60p 119.90p 117.14p 119.90p 116798528
31/05/2023 119.90p 121.85p 117.14p 117.65p 327374976
30/05/2023 119.20p 122.21p 118.70p 119.90p 90525336
26/05/2023 116.65p 118.50p 115.25p 118.40p 38928032
25/05/2023 115.00p 119.35p 114.70p 116.25p 37309736
24/05/2023 115.40p 116.15p 112.25p 113.60p 33871716
23/05/2023 117.40p 118.55p 116.00p 116.00p 17107868
22/05/2023 117.90p 118.40p 117.20p 117.75p 13710056
19/05/2023 116.40p 117.85p 115.99p 117.20p 11190779
18/05/2023 119.25p 120.25p 116.15p 116.80p 36012988
17/05/2023 119.30p 120.70p 118.70p 119.75p 19523132
16/05/2023 117.60p 119.90p 117.60p 119.65p 28668456
15/05/2023 115.00p 118.00p 114.66p 117.55p 40352092
12/05/2023 113.80p 115.80p 113.56p 114.75p 13982488
11/05/2023 113.55p 114.30p 112.35p 113.50p 25748116
10/05/2023 114.50p 115.20p 113.15p 113.60p 30382392
09/05/2023 113.70p 114.55p 112.45p 114.55p 15536916
05/05/2023 114.90p 115.35p 113.90p 114.20p 11830930
04/05/2023 113.20p 114.20p 112.60p 114.20p 40682456
03/05/2023 113.25p 114.16p 112.80p 113.50p 16892728
02/05/2023 114.75p 115.45p 112.50p 112.50p 40258768
28/04/2023 113.30p 114.60p 112.75p 114.50p 54341020
27/04/2023 112.55p 113.85p 112.00p 112.60p 17698028

*Close Price adjusted for both dividends and splits