Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
26/04/2023 110.65p 112.85p 110.20p 111.65p 21897832
25/04/2023 109.65p 111.40p 109.35p 110.80p 38824840
24/04/2023 112.45p 114.40p 112.00p 113.85p 21968400
21/04/2023 112.95p 115.00p 112.30p 112.80p 20504006
20/04/2023 113.70p 113.70p 112.70p 112.75p 49765824
19/04/2023 112.75p 114.00p 112.10p 113.25p 17178032
18/04/2023 115.60p 115.65p 111.00p 113.10p 20596328
17/04/2023 114.40p 114.95p 113.65p 114.50p 16433118
14/04/2023 113.90p 115.24p 113.19p 113.60p 47995348
13/04/2023 113.70p 114.10p 112.28p 113.75p 28930128
12/04/2023 113.05p 116.05p 113.05p 113.45p 31106492
11/04/2023 111.35p 114.60p 111.35p 112.90p 35707088
06/04/2023 109.95p 112.60p 109.66p 111.35p 15524018
05/04/2023 108.40p 111.06p 107.51p 109.40p 24587756
04/04/2023 108.35p 109.10p 107.20p 107.60p 12672245
03/04/2023 106.50p 109.45p 106.40p 108.25p 38406040
31/03/2023 106.50p 107.37p 105.58p 106.05p 10088732
30/03/2023 105.00p 106.87p 103.80p 106.35p 14080789
29/03/2023 101.40p 104.20p 101.00p 104.00p 14799878
28/03/2023 103.30p 103.57p 101.15p 101.95p 29731056
27/03/2023 104.00p 105.10p 103.00p 103.35p 22532488
24/03/2023 103.90p 104.30p 102.30p 103.05p 24312834
23/03/2023 103.00p 105.65p 102.70p 104.75p 19512698
22/03/2023 101.60p 103.80p 101.35p 103.20p 15006612
21/03/2023 99.88p 103.25p 99.88p 101.80p 18762028
20/03/2023 99.84p 100.75p 98.16p 99.80p 22351520
17/03/2023 103.50p 104.77p 99.83p 101.20p 49611456
16/03/2023 103.50p 105.70p 101.85p 103.70p 20731460
15/03/2023 107.70p 108.10p 102.80p 102.95p 34675916
14/03/2023 103.85p 108.05p 103.40p 107.50p 20357160
13/03/2023 106.50p 107.05p 102.95p 103.95p 26055660
10/03/2023 107.20p 107.85p 105.06p 106.50p 20122790
09/03/2023 105.10p 107.01p 103.91p 106.20p 123920784
08/03/2023 104.90p 106.15p 103.35p 105.15p 13043356
07/03/2023 104.95p 106.80p 104.30p 105.10p 12120563
06/03/2023 104.60p 105.75p 104.30p 104.65p 13480703
03/03/2023 104.45p 104.85p 103.65p 104.35p 14344811
02/03/2023 103.50p 105.05p 103.35p 104.20p 14644148
01/03/2023 104.75p 105.50p 103.55p 103.65p 83823272
28/02/2023 104.10p 107.20p 104.05p 105.15p 24098816
27/02/2023 104.00p 105.05p 103.89p 104.30p 11198189
24/02/2023 102.60p 104.44p 101.55p 103.85p 16085422
23/02/2023 102.85p 103.47p 102.00p 102.50p 14020722
22/02/2023 103.15p 104.01p 102.25p 102.85p 13116243
21/02/2023 103.45p 105.45p 103.05p 103.50p 20294052
20/02/2023 105.45p 106.10p 102.15p 103.85p 25572772
17/02/2023 104.10p 106.15p 102.60p 105.05p 28992500
16/02/2023 102.90p 105.00p 101.76p 104.20p 38258184
15/02/2023 98.72p 99.20p 97.72p 98.56p 26614024
14/02/2023 98.26p 100.75p 97.72p 97.72p 35310496
13/02/2023 98.72p 100.25p 97.49p 97.94p 30418528
10/02/2023 97.54p 98.82p 97.54p 98.14p 36799216
09/02/2023 96.86p 97.72p 96.83p 97.42p 61404544
08/02/2023 96.32p 97.71p 96.18p 96.66p 16151881
07/02/2023 97.18p 97.82p 95.66p 96.28p 18204488
06/02/2023 95.10p 96.96p 93.74p 96.96p 16394447
03/02/2023 98.00p 98.32p 93.78p 95.26p 33233868
02/02/2023 101.15p 101.25p 96.06p 98.18p 27770280
01/02/2023 101.00p 102.10p 100.71p 101.35p 16170783
31/01/2023 100.45p 101.38p 100.10p 100.75p 31591742
30/01/2023 99.36p 100.95p 98.34p 100.45p 57738448
27/01/2023 98.94p 100.05p 98.44p 99.72p 32678752
26/01/2023 99.40p 99.46p 97.42p 98.60p 39240304
25/01/2023 98.54p 99.28p 97.00p 99.00p 23087236
24/01/2023 98.84p 99.40p 98.15p 98.44p 11969721
23/01/2023 99.10p 99.44p 97.62p 98.72p 11514310
20/01/2023 97.74p 98.68p 96.81p 98.68p 58455748
19/01/2023 97.42p 98.12p 96.40p 97.56p 74720928
18/01/2023 97.78p 99.54p 97.08p 97.86p 21752080
17/01/2023 96.84p 97.92p 96.52p 97.22p 27278060
16/01/2023 97.34p 97.84p 95.76p 96.48p 13025213
13/01/2023 95.00p 98.58p 95.00p 96.80p 21122876
12/01/2023 96.06p 97.96p 95.04p 95.28p 29881008
11/01/2023 90.94p 93.44p 90.68p 91.80p 56127544
10/01/2023 91.30p 91.96p 89.74p 90.62p 215747040
09/01/2023 92.38p 93.14p 89.85p 90.46p 19001668
06/01/2023 89.94p 93.58p 88.84p 92.50p 32483176
05/01/2023 88.70p 91.94p 88.48p 90.60p 60707948
04/01/2023 92.22p 92.42p 82.54p 89.60p 50795048
03/01/2023 96.98p 97.36p 91.78p 91.94p 48923588
30/12/2022 96.54p 96.87p 96.10p 96.52p 4351392
29/12/2022 96.80p 96.92p 96.16p 96.50p 6937620
28/12/2022 96.52p 97.74p 96.44p 97.04p 15830280
23/12/2022 95.04p 96.72p 94.56p 96.72p 5728553
22/12/2022 96.12p 96.79p 95.00p 95.24p 10998643
21/12/2022 94.50p 96.28p 94.50p 95.88p 12235297
20/12/2022 92.32p 95.62p 90.78p 94.38p 14251139
19/12/2022 90.92p 92.74p 90.67p 91.98p 7791255
16/12/2022 92.34p 92.90p 90.54p 90.86p 25682356
15/12/2022 91.70p 92.86p 91.26p 92.32p 9867535
14/12/2022 90.74p 92.30p 90.48p 91.98p 12769243
13/12/2022 91.54p 92.18p 90.10p 90.52p 16933410
12/12/2022 91.98p 93.96p 91.98p 92.22p 15125613
09/12/2022 92.48p 93.46p 91.44p 92.24p 15570387
08/12/2022 93.18p 93.70p 92.02p 92.52p 12707011
07/12/2022 94.66p 94.88p 92.24p 92.92p 15925684
06/12/2022 95.16p 95.52p 94.48p 94.72p 19447848
05/12/2022 94.98p 96.74p 94.66p 94.66p 11545885

*Close Price adjusted for both dividends and splits