Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/09/2021 54.20p 55.35p 54.12p 54.70p 14783059
22/09/2021 54.90p 55.22p 53.74p 53.74p 25028088
21/09/2021 53.84p 54.66p 53.64p 53.96p 25459108
20/09/2021 51.02p 53.58p 50.02p 53.42p 27004774
17/09/2021 50.64p 51.54p 50.62p 51.08p 24186484
16/09/2021 51.14p 51.54p 50.76p 50.84p 13222067
15/09/2021 51.30p 51.78p 50.94p 50.94p 25293252
14/09/2021 51.18p 51.64p 50.88p 51.20p 23273552
13/09/2021 49.85p 51.38p 49.79p 51.20p 16825054
10/09/2021 51.10p 51.31p 49.70p 49.70p 24809648
09/09/2021 50.80p 51.20p 50.40p 51.10p 10143213
08/09/2021 52.46p 52.46p 50.90p 51.10p 13753622
07/09/2021 52.24p 52.42p 51.98p 52.06p 7979510
06/09/2021 53.18p 53.68p 52.04p 52.04p 11124656
03/09/2021 51.80p 54.06p 51.80p 53.50p 20206806
02/09/2021 52.52p 52.52p 52.02p 52.24p 4895639
01/09/2021 52.00p 53.28p 51.92p 52.16p 12286434
31/08/2021 51.20p 52.00p 50.84p 51.96p 17227008
30/08/2021 51.42p 51.74p 51.06p 51.20p 10118190
27/08/2021 51.42p 51.74p 51.06p 51.20p 10118190
26/08/2021 50.50p 51.88p 50.50p 51.42p 6241617
25/08/2021 51.76p 51.89p 51.20p 51.20p 9087911
24/08/2021 50.24p 51.62p 50.24p 51.32p 13813807
23/08/2021 51.20p 51.36p 50.48p 50.82p 7927918
20/08/2021 50.00p 50.78p 49.55p 50.78p 10876359
19/08/2021 50.14p 50.72p 49.37p 49.73p 9809492
18/08/2021 50.50p 50.50p 49.86p 50.40p 14378403
17/08/2021 50.78p 50.96p 49.96p 50.42p 9512866
16/08/2021 49.88p 51.04p 49.79p 50.52p 27694586
13/08/2021 49.96p 50.12p 49.56p 49.93p 7559852
12/08/2021 49.49p 50.68p 49.49p 49.86p 11197660
11/08/2021 49.86p 50.03p 49.24p 49.82p 11963318
10/08/2021 49.95p 49.95p 48.93p 49.29p 8081043
09/08/2021 48.19p 49.78p 48.16p 49.27p 14685473
06/08/2021 47.55p 49.19p 47.47p 48.99p 18167060
05/08/2021 47.69p 48.30p 47.45p 48.00p 15193411
04/08/2021 47.23p 47.65p 46.38p 47.59p 15884826
03/08/2021 46.23p 47.42p 45.73p 47.12p 12503372
02/08/2021 45.57p 46.71p 45.42p 45.95p 17368300
30/07/2021 46.40p 46.96p 45.21p 45.47p 18820692
29/07/2021 47.20p 47.75p 46.48p 46.48p 14623994
28/07/2021 47.87p 48.37p 47.34p 47.45p 13949373
27/07/2021 47.40p 48.40p 47.14p 48.02p 13050383
26/07/2021 48.20p 48.35p 47.12p 47.74p 24869860
23/07/2021 50.02p 50.02p 47.94p 48.04p 26662500
22/07/2021 50.92p 50.92p 48.64p 49.30p 21711792
21/07/2021 50.48p 51.14p 49.61p 50.72p 12464635
20/07/2021 49.36p 50.36p 49.02p 49.39p 14012448
19/07/2021 51.20p 51.20p 48.28p 49.31p 26485792
16/07/2021 51.34p 51.54p 50.96p 51.20p 10356475
15/07/2021 52.08p 52.08p 51.02p 51.08p 15134330
14/07/2021 52.00p 52.28p 51.72p 52.02p 6060562
13/07/2021 52.76p 52.88p 51.97p 52.00p 7021606
12/07/2021 52.38p 52.48p 51.70p 52.44p 14220500
09/07/2021 52.90p 52.90p 52.16p 52.38p 7254396
08/07/2021 52.30p 52.42p 51.56p 52.12p 10256733
07/07/2021 52.58p 52.80p 52.28p 52.38p 7225591
06/07/2021 52.76p 52.94p 52.22p 52.30p 10134089
05/07/2021 52.70p 53.00p 52.54p 52.88p 6142100
02/07/2021 52.56p 52.99p 52.40p 52.46p 7646518
01/07/2021 51.52p 52.58p 51.46p 52.58p 14826032
30/06/2021 53.18p 53.18p 51.38p 51.46p 13614223
29/06/2021 51.72p 52.86p 51.56p 52.80p 12848561
28/06/2021 51.54p 52.58p 51.34p 51.78p 11026742
25/06/2021 50.90p 51.60p 50.90p 51.56p 8349776
24/06/2021 50.00p 52.04p 50.00p 51.56p 16575646
23/06/2021 51.40p 51.46p 50.76p 50.94p 9392495
22/06/2021 51.58p 51.66p 50.65p 51.40p 10435609
21/06/2021 50.50p 51.46p 50.22p 51.46p 19860088
18/06/2021 51.72p 51.76p 50.80p 51.12p 41949032
17/06/2021 51.72p 52.20p 51.46p 51.58p 15403865
16/06/2021 52.12p 52.44p 51.66p 52.16p 13696597
15/06/2021 52.72p 53.16p 51.84p 52.24p 16571765
14/06/2021 52.50p 53.06p 52.24p 52.76p 8599039
11/06/2021 51.88p 52.44p 51.46p 52.24p 8875139
10/06/2021 52.30p 52.50p 51.75p 52.06p 11863013
09/06/2021 52.40p 52.62p 51.73p 52.20p 11471557
08/06/2021 53.52p 53.52p 51.76p 52.38p 19469524
07/06/2021 53.46p 53.84p 52.86p 53.42p 7251922
04/06/2021 54.68p 54.98p 53.48p 53.58p 8761341
03/06/2021 53.86p 54.98p 53.86p 54.66p 10807920
02/06/2021 54.94p 55.44p 53.70p 53.94p 11178457
01/06/2021 54.36p 55.20p 53.50p 54.96p 13527636
31/05/2021 55.10p 55.32p 54.62p 54.66p 8588436
28/05/2021 55.10p 55.32p 54.62p 54.66p 8588436
27/05/2021 54.40p 55.22p 53.80p 54.86p 27836310
26/05/2021 53.76p 54.66p 53.46p 54.58p 12463421
25/05/2021 53.40p 54.22p 53.24p 53.50p 12697257
24/05/2021 52.24p 53.32p 52.06p 53.32p 9714227
21/05/2021 53.46p 53.46p 51.29p 52.50p 17245282
20/05/2021 52.12p 52.86p 51.74p 52.32p 36499312
19/05/2021 53.08p 53.92p 52.54p 53.10p 12832216
18/05/2021 55.00p 55.00p 53.48p 53.60p 10388709
17/05/2021 53.80p 55.34p 53.80p 53.90p 12694075
14/05/2021 54.28p 54.78p 53.96p 54.54p 8633409
13/05/2021 54.38p 54.42p 53.45p 54.02p 11925372
12/05/2021 54.70p 55.30p 54.40p 55.04p 18731880
11/05/2021 56.00p 56.44p 54.70p 54.70p 17013306
10/05/2021 56.50p 58.42p 56.38p 56.72p 17121420
07/05/2021 57.34p 57.92p 56.36p 57.86p 13473226
06/05/2021 56.38p 57.56p 56.05p 56.94p 21802648
05/05/2021 57.16p 57.22p 55.74p 56.12p 11394827
04/05/2021 56.88p 57.64p 56.42p 56.70p 14109530
03/05/2021 56.00p 56.66p 55.60p 56.66p 17526401
30/04/2021 56.00p 56.66p 55.60p 56.66p 17526400
29/04/2021 55.70p 56.28p 55.42p 56.06p 9667554
28/04/2021 54.66p 55.68p 54.33p 55.48p 13075518
27/04/2021 55.06p 55.18p 53.92p 54.28p 12874143
26/04/2021 54.60p 55.68p 54.60p 55.06p 9090629
23/04/2021 56.28p 56.28p 54.78p 55.26p 11958603
22/04/2021 56.50p 56.50p 55.02p 56.00p 11427535
21/04/2021 55.74p 56.08p 54.96p 55.42p 10051454
20/04/2021 56.62p 56.98p 55.32p 55.68p 11709592
19/04/2021 56.00p 57.20p 56.00p 56.78p 10611462
16/04/2021 56.60p 57.10p 55.96p 56.52p 9026505
15/04/2021 57.00p 57.00p 55.46p 56.18p 9398625
14/04/2021 56.76p 56.98p 55.40p 56.48p 11091335
13/04/2021 58.02p 58.20p 56.98p 57.00p 8243515
12/04/2021 57.88p 59.32p 57.24p 58.04p 12773470
09/04/2021 56.90p 57.70p 56.66p 57.42p 11110690
08/04/2021 56.88p 57.00p 55.88p 56.60p 13760717
07/04/2021 56.50p 56.90p 55.68p 56.40p 10561590
06/04/2021 57.22p 57.46p 55.16p 55.72p 17383168
02/04/2021 54.48p 56.74p 54.10p 56.00p 22988172
01/04/2021 54.48p 56.74p 54.10p 56.00p 22999640
31/03/2021 52.24p 54.39p 52.24p 54.14p 23423440
30/03/2021 52.00p 52.54p 51.77p 52.50p 11555211
29/03/2021 52.16p 52.16p 50.98p 51.54p 12757992
26/03/2021 51.96p 52.28p 51.22p 51.46p 12176062
25/03/2021 51.36p 51.70p 50.46p 51.36p 14548997
24/03/2021 51.90p 52.06p 50.96p 51.64p 11460501
23/03/2021 52.88p 53.14p 51.16p 51.90p 26170972
22/03/2021 52.72p 53.66p 51.90p 52.88p 15172817
19/03/2021 53.50p 53.62p 52.40p 52.74p 29419930
18/03/2021 55.74p 55.86p 53.80p 53.84p 20211748
17/03/2021 55.96p 56.72p 55.22p 55.46p 13206653
16/03/2021 55.20p 56.74p 54.84p 56.18p 18896546
15/03/2021 53.70p 55.14p 53.38p 54.98p 17548432
12/03/2021 52.56p 53.98p 51.58p 53.90p 24362968
11/03/2021 52.14p 52.54p 51.34p 51.66p 15848635
10/03/2021 51.38p 52.16p 51.10p 52.00p 16925978
09/03/2021 51.72p 53.04p 51.36p 51.52p 18838462
08/03/2021 52.50p 52.66p 51.02p 51.98p 19094152
05/03/2021 52.22p 53.24p 51.88p 51.94p 30346864
04/03/2021 52.74p 54.12p 52.44p 52.78p 17702796
03/03/2021 54.14p 54.48p 53.22p 53.84p 17381446
02/03/2021 53.66p 54.57p 53.64p 53.84p 16976144
01/03/2021 53.74p 54.16p 52.66p 53.88p 27421454
26/02/2021 50.40p 54.10p 50.36p 52.76p 39726604
25/02/2021 53.00p 53.56p 49.96p 52.00p 54513812
24/02/2021 52.02p 53.90p 51.85p 53.50p 16570387
23/02/2021 51.48p 52.60p 51.20p 52.16p 15575411
22/02/2021 51.52p 52.34p 50.84p 51.50p 10728196
19/02/2021 52.34p 52.62p 51.50p 51.90p 11680495
18/02/2021 52.94p 53.34p 52.22p 52.34p 15599894
17/02/2021 54.10p 54.10p 52.60p 52.76p 15685537
16/02/2021 54.50p 54.98p 53.38p 53.86p 10279464
15/02/2021 53.70p 54.66p 53.38p 54.40p 9694128
12/02/2021 52.76p 53.62p 52.40p 53.28p 26209192
11/02/2021 53.90p 54.14p 52.44p 53.26p 10315139
10/02/2021 53.72p 54.76p 53.48p 54.02p 16577208
09/02/2021 52.78p 53.26p 52.06p 53.06p 9782469
08/02/2021 52.18p 52.96p 51.54p 52.78p 32111096
05/02/2021 51.52p 53.11p 51.35p 51.78p 9752456
04/02/2021 52.26p 52.42p 51.18p 51.44p 14509654
03/02/2021 51.44p 52.76p 50.96p 51.84p 18559556
02/02/2021 52.42p 53.08p 50.90p 51.44p 22533920
01/02/2021 51.82p 52.90p 51.50p 52.00p 14405464
29/01/2021 52.00p 53.82p 51.68p 51.78p 32023166
28/01/2021 50.98p 53.48p 50.20p 52.98p 29174734
27/01/2021 50.60p 52.40p 49.64p 51.54p 42663456
26/01/2021 48.48p 50.80p 48.28p 49.34p 12050249
25/01/2021 50.68p 50.68p 48.65p 49.17p 14033640
22/01/2021 50.36p 51.32p 49.85p 50.10p 12798136
21/01/2021 51.44p 52.46p 50.44p 51.06p 14100844
20/01/2021 50.66p 52.09p 49.88p 51.64p 14001441
19/01/2021 50.64p 51.12p 49.96p 50.40p 14921461
18/01/2021 49.73p 50.54p 49.23p 49.52p 14008968
15/01/2021 51.24p 51.28p 49.28p 50.62p 17939444
14/01/2021 50.40p 52.00p 50.04p 51.20p 25741524
13/01/2021 50.70p 50.95p 48.81p 49.57p 21921674
12/01/2021 50.26p 51.07p 49.75p 50.60p 17186716
11/01/2021 49.52p 50.14p 49.03p 50.12p 13295565
08/01/2021 50.44p 50.58p 48.86p 50.16p 18424986
07/01/2021 51.16p 51.58p 49.68p 49.71p 20086398
06/01/2021 48.20p 51.30p 48.20p 50.78p 29223476
05/01/2021 45.50p 48.21p 45.50p 47.79p 18711172
04/01/2021 47.21p 48.20p 46.18p 46.48p 24734064
31/12/2020 45.37p 46.61p 44.10p 46.60p 9700582
30/12/2020 46.50p 46.50p 45.51p 45.82p 10191334
29/12/2020 45.69p 46.46p 45.18p 45.91p 24939180
24/12/2020 45.40p 46.22p 44.51p 44.69p 7035388
23/12/2020 43.04p 44.91p 41.92p 44.80p 19623216
22/12/2020 42.38p 42.73p 41.57p 42.59p 11440180
21/12/2020 42.00p 42.50p 40.51p 41.81p 25225998
18/12/2020 43.50p 44.06p 43.01p 43.41p 39428704
17/12/2020 42.88p 44.46p 42.88p 43.87p 19614488
16/12/2020 41.12p 43.19p 40.98p 43.10p 27606208
15/12/2020 41.68p 42.01p 39.84p 41.51p 30817736
14/12/2020 43.40p 43.40p 41.38p 41.45p 38630508

*Close Price adjusted for both dividends and splits