Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/12/2020 43.80p 44.33p 43.20p 43.46p 17944954
10/12/2020 45.32p 46.08p 43.85p 43.97p 18177472
09/12/2020 43.76p 46.06p 43.76p 45.41p 21801824
08/12/2020 44.90p 44.90p 43.77p 44.46p 16633465
07/12/2020 46.00p 46.00p 43.63p 44.46p 25888534
04/12/2020 45.79p 46.35p 45.18p 45.95p 27891092
03/12/2020 45.21p 45.76p 44.91p 45.46p 17657576
02/12/2020 44.83p 45.50p 44.20p 45.50p 23418344
01/12/2020 44.31p 45.50p 43.93p 45.28p 25664420
30/11/2020 45.12p 45.62p 44.12p 44.12p 31000464
27/11/2020 46.12p 46.25p 45.00p 45.75p 26952580
26/11/2020 47.66p 47.66p 45.68p 45.86p 17642602
25/11/2020 45.40p 47.20p 45.07p 47.13p 28707060
24/11/2020 43.75p 45.34p 43.75p 45.34p 27917172
23/11/2020 44.00p 44.56p 43.50p 43.50p 22864034
20/11/2020 44.20p 44.71p 43.68p 43.73p 24724752
19/11/2020 45.02p 45.37p 44.07p 44.20p 13955700
18/11/2020 43.97p 45.43p 43.72p 45.35p 22386596
17/11/2020 44.60p 45.30p 43.80p 44.24p 23944548
16/11/2020 44.62p 45.92p 44.38p 44.94p 28324856
13/11/2020 43.27p 44.30p 43.26p 43.81p 17165968
12/11/2020 43.89p 45.02p 43.41p 43.63p 25919348
10/11/2020 43.66p 45.65p 43.50p 44.40p 34525864
09/11/2020 39.43p 44.85p 39.23p 43.58p 43784296
06/11/2020 39.50p 40.08p 38.40p 38.74p 13180364
05/11/2020 38.88p 39.83p 38.62p 39.29p 19794716
04/11/2020 37.80p 39.19p 37.08p 38.95p 18937232
03/11/2020 39.15p 39.39p 38.46p 38.55p 20270668
02/11/2020 37.08p 38.06p 35.69p 37.30p 16356285
30/10/2020 37.11p 37.27p 36.45p 37.18p 26974552
29/10/2020 38.20p 38.20p 36.48p 37.30p 21408458
28/10/2020 39.47p 39.54p 37.26p 38.00p 26434456
27/10/2020 41.00p 41.00p 38.77p 39.79p 25277192
26/10/2020 40.80p 41.00p 40.24p 40.42p 13281137
23/10/2020 40.27p 41.91p 40.27p 41.18p 17116476
22/10/2020 40.16p 40.82p 39.26p 40.71p 13588597
21/10/2020 39.60p 40.68p 39.60p 40.08p 16867640
20/10/2020 39.65p 40.20p 38.85p 40.02p 12355127
19/10/2020 39.28p 40.78p 39.16p 39.87p 11022591
16/10/2020 40.37p 40.37p 39.09p 40.13p 17204458
15/10/2020 40.40p 41.20p 39.06p 39.62p 13670132
14/10/2020 40.17p 41.12p 40.04p 40.80p 18071360
13/10/2020 40.34p 41.22p 40.05p 40.41p 15130335
12/10/2020 41.10p 41.66p 40.32p 41.20p 14450416
09/10/2020 41.30p 42.21p 40.86p 41.11p 14053499
08/10/2020 41.37p 42.60p 40.71p 41.89p 23830556
07/10/2020 41.63p 41.70p 40.72p 40.92p 13409092
06/10/2020 41.55p 41.92p 40.57p 41.34p 18603984
05/10/2020 40.27p 41.86p 40.27p 41.22p 12662221
02/10/2020 39.32p 41.00p 39.32p 40.73p 15218139
01/10/2020 41.00p 41.00p 39.69p 40.19p 12989704
30/09/2020 39.63p 40.44p 38.91p 40.09p 18036680
29/09/2020 40.71p 41.04p 39.66p 39.85p 14852505
28/09/2020 40.68p 41.09p 40.24p 40.84p 10189315
25/09/2020 39.60p 40.46p 38.80p 40.05p 14929414
24/09/2020 39.60p 39.95p 38.33p 38.89p 21033688
23/09/2020 40.04p 40.21p 38.94p 38.94p 16117998
22/09/2020 39.60p 40.69p 38.07p 39.40p 21740248
21/09/2020 41.43p 41.58p 39.13p 39.25p 22851160
18/09/2020 42.26p 42.78p 40.90p 41.79p 45730056
17/09/2020 42.72p 42.94p 41.96p 42.70p 19393628
16/09/2020 43.00p 43.49p 42.42p 43.43p 16855312
15/09/2020 43.27p 43.69p 42.46p 43.12p 21683176
14/09/2020 44.40p 44.80p 43.51p 43.72p 13089523
11/09/2020 44.27p 44.53p 43.40p 43.74p 13330841
10/09/2020 44.58p 45.41p 44.17p 44.58p 13946860
09/09/2020 44.30p 45.96p 43.98p 45.26p 24882028
08/09/2020 45.37p 46.27p 44.20p 45.18p 16657959
07/09/2020 45.84p 46.73p 45.50p 45.90p 16447157
04/09/2020 46.25p 46.87p 45.22p 45.59p 11546459
03/09/2020 47.80p 48.26p 46.05p 46.45p 16694427
02/09/2020 44.69p 47.16p 44.69p 46.67p 19715374
01/09/2020 46.20p 46.64p 44.66p 45.56p 19980628
28/08/2020 44.97p 46.80p 44.16p 46.04p 27969392
27/08/2020 43.50p 44.24p 42.90p 43.97p 12041474
26/08/2020 44.28p 45.07p 43.49p 43.81p 18335424
25/08/2020 46.00p 46.44p 44.72p 44.77p 14242223
24/08/2020 45.98p 45.98p 44.70p 45.54p 10053790
21/08/2020 46.17p 46.40p 45.12p 45.16p 12112400
20/08/2020 45.45p 46.10p 44.48p 45.91p 12382895
19/08/2020 45.00p 45.84p 44.15p 45.67p 15332079
18/08/2020 46.09p 47.20p 45.22p 45.30p 18176088
14/08/2020 47.18p 47.40p 45.81p 46.63p 17145956
13/08/2020 48.43p 48.74p 47.38p 47.58p 15109256
12/08/2020 49.77p 50.12p 48.30p 48.73p 21798506
11/08/2020 47.60p 49.93p 47.43p 49.43p 24386302
10/08/2020 45.72p 48.20p 45.72p 47.57p 18224086
07/08/2020 46.37p 47.17p 45.19p 46.22p 28374432
06/08/2020 47.60p 48.72p 46.40p 47.17p 27284058
05/08/2020 48.56p 50.00p 47.64p 47.99p 24778146
04/08/2020 50.52p 50.52p 47.86p 48.84p 28371326
03/08/2020 48.90p 49.84p 47.80p 49.50p 19723216
31/07/2020 49.54p 50.06p 48.56p 48.77p 49419832
30/07/2020 50.00p 50.45p 48.04p 49.06p 45797680
29/07/2020 51.00p 51.56p 50.07p 50.42p 35922552
28/07/2020 49.52p 50.98p 48.40p 50.98p 58461040
27/07/2020 48.24p 50.62p 47.00p 48.11p 49332828
24/07/2020 51.00p 56.00p 46.29p 47.14p 118996264

*Close Price adjusted for both dividends and splits