Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/02/2022 77.40p 78.25p 76.82p 77.50p 14468347
14/02/2022 78.18p 78.66p 77.20p 77.72p 24596760
11/02/2022 78.02p 79.28p 77.85p 79.10p 13393827
10/02/2022 79.04p 79.52p 78.78p 79.04p 14951782
09/02/2022 78.62p 80.00p 78.26p 78.90p 23268596
08/02/2022 77.74p 78.54p 77.24p 78.26p 14513936
07/02/2022 77.00p 78.18p 76.70p 77.64p 11488553
04/02/2022 77.94p 78.42p 76.16p 76.48p 11301987
03/02/2022 76.60p 78.58p 75.96p 77.66p 17067970
02/02/2022 74.40p 77.24p 74.22p 76.66p 20207044
01/02/2022 72.86p 74.30p 72.50p 74.30p 24108848
31/01/2022 73.22p 74.54p 72.32p 72.32p 24386984
28/01/2022 73.22p 73.28p 71.38p 72.06p 15396894
27/01/2022 71.40p 73.81p 71.40p 73.10p 11920857
26/01/2022 70.78p 72.12p 70.46p 72.12p 18606478
25/01/2022 70.28p 70.28p 68.82p 69.98p 24406500
24/01/2022 70.92p 71.22p 67.84p 69.04p 32967968
21/01/2022 71.66p 72.04p 70.32p 71.02p 19748152
20/01/2022 72.64p 72.96p 71.55p 72.34p 17821028
19/01/2022 74.00p 74.00p 72.30p 72.56p 15771917
18/01/2022 73.92p 74.18p 73.51p 73.98p 20297150
17/01/2022 74.92p 75.24p 73.70p 74.10p 31619454
14/01/2022 73.12p 75.04p 72.92p 74.68p 19262504
13/01/2022 73.32p 73.92p 72.50p 73.60p 14395332
12/01/2022 74.76p 74.84p 72.42p 72.98p 16685406
10/01/2022 73.28p 74.80p 73.18p 74.00p 18894991
07/01/2022 72.70p 73.92p 72.39p 73.60p 10445430
06/01/2022 72.82p 74.08p 72.22p 72.72p 23594016
05/01/2022 73.72p 73.92p 72.78p 73.52p 18610012
04/01/2022 72.48p 74.40p 71.79p 73.82p 18535676
03/01/2022 71.76p 71.76p 71.25p 71.50p 3807265
31/12/2021 71.76p 71.76p 71.25p 71.50p 3807265
30/12/2021 70.98p 72.04p 70.76p 71.40p 8845786
29/12/2021 69.34p 71.06p 69.19p 71.00p 15728668
28/12/2021 68.20p 69.26p 68.20p 68.98p 1949607
27/12/2021 68.20p 69.26p 68.20p 68.98p 1949607
24/12/2021 68.20p 69.26p 68.20p 68.98p 1895651
23/12/2021 68.66p 69.04p 68.58p 68.86p 6747267
22/12/2021 68.20p 68.60p 68.08p 68.58p 9961375
21/12/2021 67.74p 68.94p 67.32p 68.50p 17702654
20/12/2021 65.52p 67.08p 65.02p 66.90p 15094708
17/12/2021 67.80p 68.08p 66.50p 66.50p 27617260
16/12/2021 67.70p 68.48p 66.94p 67.82p 16946286
15/12/2021 67.00p 67.88p 66.48p 66.66p 17444688
14/12/2021 67.32p 67.44p 66.58p 67.30p 36491552
13/12/2021 67.62p 67.91p 66.66p 67.00p 12907678
10/12/2021 67.50p 68.46p 67.36p 67.76p 17539332
09/12/2021 67.94p 68.48p 67.14p 67.88p 11487881
08/12/2021 68.62p 69.28p 66.88p 67.58p 17155972
07/12/2021 67.64p 67.92p 67.05p 67.68p 23805856
06/12/2021 66.54p 67.50p 65.98p 67.22p 9243109
03/12/2021 65.00p 66.34p 65.00p 65.94p 13497590
02/12/2021 65.84p 65.92p 64.90p 65.00p 13281527
01/12/2021 64.60p 66.70p 64.60p 65.50p 16545933
30/11/2021 64.94p 65.54p 63.38p 64.78p 25916680
29/11/2021 65.40p 66.60p 65.12p 65.28p 29250546
26/11/2021 66.28p 66.88p 64.88p 64.92p 24797068
25/11/2021 67.00p 67.76p 66.78p 67.72p 9017680
24/11/2021 67.20p 67.60p 66.56p 66.96p 16062120
23/11/2021 67.12p 67.92p 66.58p 67.00p 16299148
22/11/2021 67.64p 67.92p 65.28p 67.12p 15772190
19/11/2021 68.50p 69.82p 67.50p 67.50p 23625252
18/11/2021 67.62p 68.52p 67.26p 68.22p 16631888
17/11/2021 66.50p 67.78p 65.24p 67.58p 43602156
16/11/2021 66.86p 67.61p 65.31p 67.48p 23505472
15/11/2021 65.72p 66.36p 65.10p 66.06p 14294412
12/11/2021 65.36p 66.22p 65.04p 65.92p 10740353
11/11/2021 63.52p 65.79p 63.52p 65.62p 20941036
10/11/2021 63.84p 64.40p 63.26p 63.80p 15135117
09/11/2021 63.76p 64.98p 63.62p 63.76p 15128544
08/11/2021 63.54p 64.19p 63.21p 64.00p 10039111
05/11/2021 63.96p 64.30p 63.06p 63.50p 10050321
04/11/2021 62.32p 64.04p 62.14p 63.16p 15476834
03/11/2021 61.34p 63.00p 61.34p 62.00p 13219312
02/11/2021 60.90p 61.84p 60.68p 61.54p 10473791
01/11/2021 60.68p 61.28p 59.96p 61.00p 11242031
29/10/2021 60.48p 62.44p 60.03p 60.32p 20902028
28/10/2021 59.64p 60.58p 59.44p 60.38p 11037417
27/10/2021 59.50p 60.60p 59.37p 60.40p 12286384
26/10/2021 59.24p 59.68p 58.16p 59.26p 38676848
25/10/2021 58.00p 59.80p 58.00p 59.24p 13967008
22/10/2021 59.60p 59.73p 58.48p 58.78p 18005928
21/10/2021 59.98p 61.08p 59.42p 59.46p 31907352
20/10/2021 58.90p 61.10p 58.78p 60.22p 26172324
19/10/2021 58.30p 58.68p 57.80p 58.50p 11462177
18/10/2021 58.30p 58.88p 58.04p 58.38p 15227405
15/10/2021 59.92p 60.04p 58.20p 58.48p 16716694
14/10/2021 58.88p 60.24p 58.66p 59.70p 14638276
13/10/2021 60.40p 60.94p 58.08p 58.30p 55877064
12/10/2021 60.04p 61.50p 59.72p 61.08p 27523490
11/10/2021 59.98p 61.01p 59.80p 60.72p 18101212
08/10/2021 59.00p 60.66p 59.00p 60.00p 31027218
07/10/2021 58.72p 59.68p 58.38p 58.86p 32520964
06/10/2021 58.20p 58.20p 56.68p 57.58p 25843562
05/10/2021 58.58p 59.24p 58.34p 58.76p 23057928
04/10/2021 57.80p 58.56p 57.56p 58.34p 18356300
01/10/2021 56.30p 57.72p 55.94p 57.72p 16578556
30/09/2021 56.54p 57.16p 56.30p 56.68p 21885742
29/09/2021 55.76p 56.56p 54.96p 56.32p 36129784
28/09/2021 55.80p 56.50p 55.12p 55.14p 19070236
27/09/2021 54.48p 56.20p 54.27p 55.60p 26491088
24/09/2021 55.00p 55.16p 53.92p 54.02p 14002857
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

*Close Price adjusted for both dividends and splits