Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/02/2020 73.94p 76.50p 71.44p 72.12p 63126472
27/02/2020 75.40p 77.26p 74.50p 76.50p 35589684
26/02/2020 75.36p 77.34p 75.00p 76.70p 28470420
25/02/2020 76.54p 78.52p 75.20p 76.00p 41311456
24/02/2020 77.64p 78.22p 75.60p 76.78p 30848876
21/02/2020 77.22p 79.98p 76.96p 79.38p 36410240
20/02/2020 74.66p 78.29p 74.42p 78.00p 36668852
19/02/2020 74.00p 76.92p 74.00p 74.92p 28463356
18/02/2020 72.38p 73.94p 72.14p 73.66p 25624736
17/02/2020 72.14p 73.22p 71.03p 72.64p 28842850
14/02/2020 74.98p 75.16p 71.16p 71.26p 46401968
13/02/2020 75.00p 76.78p 69.44p 71.82p 124109200
12/02/2020 82.36p 84.78p 81.76p 84.78p 31161450
11/02/2020 83.22p 83.92p 81.86p 82.12p 28303952
10/02/2020 84.60p 85.03p 82.68p 82.68p 22015602
07/02/2020 84.72p 85.64p 84.06p 85.14p 19034220
06/02/2020 84.70p 85.52p 84.14p 85.00p 21152962
05/02/2020 83.48p 84.90p 83.00p 84.20p 23319636
04/02/2020 86.04p 86.26p 83.44p 83.94p 27484476
03/02/2020 85.28p 86.54p 84.89p 85.68p 15640054
31/01/2020 87.06p 87.62p 84.84p 84.84p 23778120
30/01/2020 87.10p 89.96p 86.54p 86.88p 17176204
29/01/2020 87.32p 88.48p 87.10p 87.72p 19215514
28/01/2020 89.00p 89.64p 88.20p 88.34p 17755700
27/01/2020 91.02p 91.17p 88.96p 89.04p 19241472
24/01/2020 91.50p 92.56p 90.16p 91.26p 24427936
23/01/2020 93.30p 93.39p 90.44p 90.60p 22989338
22/01/2020 92.50p 93.38p 92.30p 93.20p 12581631
21/01/2020 92.60p 93.10p 92.16p 92.42p 11408920
20/01/2020 92.48p 93.69p 92.05p 93.50p 8813606
17/01/2020 90.88p 92.86p 90.30p 92.86p 15186931
16/01/2020 91.80p 92.40p 90.40p 90.84p 16160540
15/01/2020 89.94p 91.82p 89.60p 91.36p 18490348
14/01/2020 87.30p 90.32p 87.30p 89.74p 19117440
13/01/2020 87.00p 88.08p 86.34p 87.58p 27984560
10/01/2020 88.10p 88.38p 85.74p 85.74p 19010976
09/01/2020 88.50p 89.62p 87.50p 87.50p 12373624
08/01/2020 87.00p 88.52p 87.00p 88.22p 11493804
07/01/2020 90.92p 90.92p 87.66p 87.66p 13993475
06/01/2020 90.08p 90.20p 89.03p 89.58p 12859009
03/01/2020 89.20p 90.62p 88.96p 90.48p 11540113
02/01/2020 89.28p 91.07p 89.28p 90.16p 12446012
31/12/2019 90.10p 90.99p 88.91p 89.30p 5183172
30/12/2019 90.80p 90.80p 89.60p 90.12p 8420554
27/12/2019 90.16p 90.90p 89.62p 90.60p 6389550
24/12/2019 89.18p 90.68p 88.84p 90.06p 3420440
23/12/2019 88.90p 90.16p 88.40p 89.90p 7808262
20/12/2019 89.50p 89.94p 88.80p 89.16p 27510828
19/12/2019 90.00p 90.20p 89.26p 89.50p 17415872
18/12/2019 90.56p 91.09p 89.16p 89.80p 21087432
17/12/2019 90.58p 90.97p 87.72p 90.18p 26818944
16/12/2019 88.20p 90.46p 87.80p 90.24p 24628276
13/12/2019 88.76p 95.32p 85.66p 87.80p 46188284
12/12/2019 81.84p 82.34p 80.46p 80.70p 17026752
11/12/2019 80.34p 81.68p 79.08p 81.18p 20920264
10/12/2019 81.70p 81.70p 79.60p 80.06p 14355358
09/12/2019 81.00p 81.34p 79.94p 81.20p 13784323
06/12/2019 80.72p 80.94p 79.24p 80.76p 14407888
05/12/2019 79.62p 81.14p 79.26p 79.94p 19450892
04/12/2019 77.94p 79.10p 77.32p 79.00p 30552604
03/12/2019 78.62p 80.04p 76.96p 78.06p 19676354
02/12/2019 81.18p 81.62p 78.46p 78.60p 26507576
29/11/2019 80.26p 81.02p 80.06p 80.22p 19169060
28/11/2019 82.16p 82.68p 80.70p 81.06p 9869076
27/11/2019 83.10p 83.58p 81.64p 82.20p 20879512
26/11/2019 83.80p 83.84p 81.44p 82.40p 43841560
25/11/2019 82.82p 83.96p 82.15p 83.06p 18763388
22/11/2019 79.16p 83.42p 79.04p 82.30p 43849048
21/11/2019 75.98p 79.36p 75.18p 79.32p 53424980
20/11/2019 73.02p 73.48p 71.72p 72.70p 22572548
19/11/2019 74.66p 75.38p 73.46p 73.56p 18458570
18/11/2019 73.50p 74.94p 73.14p 74.54p 46791268
15/11/2019 74.10p 74.31p 72.26p 73.64p 14568390
14/11/2019 74.20p 75.57p 73.78p 73.78p 16251046
13/11/2019 74.30p 75.44p 72.50p 74.50p 29409806
12/11/2019 74.04p 74.80p 73.30p 74.80p 30034218
11/11/2019 72.62p 73.56p 71.58p 73.44p 18614912
08/11/2019 70.96p 73.26p 70.46p 72.94p 29133428
07/11/2019 72.76p 73.30p 71.30p 71.30p 28371948
06/11/2019 71.00p 72.56p 69.96p 72.56p 27322556
05/11/2019 71.96p 72.52p 71.00p 71.00p 21823340
04/11/2019 71.56p 72.32p 71.10p 71.78p 14010862
01/11/2019 72.56p 72.88p 70.52p 71.28p 20907382
31/10/2019 72.54p 72.86p 71.30p 72.56p 28627968
30/10/2019 71.98p 72.16p 70.92p 72.16p 20135084
29/10/2019 72.84p 73.36p 70.90p 71.36p 27790480
28/10/2019 72.92p 73.82p 72.10p 73.22p 21983544
25/10/2019 73.94p 74.12p 71.80p 72.54p 17556396
24/10/2019 74.22p 75.66p 73.82p 73.92p 21438116
23/10/2019 73.78p 74.42p 73.04p 74.20p 29372592
22/10/2019 72.80p 73.44p 71.20p 73.10p 24221772
21/10/2019 70.00p 73.10p 70.00p 72.20p 31895616
18/10/2019 69.72p 72.20p 69.56p 70.00p 22788058
17/10/2019 70.40p 71.82p 69.54p 69.74p 28649764
16/10/2019 70.00p 70.34p 67.72p 69.90p 34332000
15/10/2019 68.80p 70.38p 67.74p 70.04p 20651632
14/10/2019 69.10p 69.48p 67.10p 67.52p 14623522
11/10/2019 66.90p 70.86p 66.90p 68.76p 34751680
10/10/2019 66.40p 67.68p 66.40p 66.62p 15865298
09/10/2019 69.70p 70.08p 67.24p 68.00p 36219008
08/10/2019 72.20p 72.20p 69.38p 69.38p 17097740
07/10/2019 70.06p 71.56p 69.14p 71.46p 21925564
04/10/2019 70.00p 72.04p 68.68p 69.66p 28485290
03/10/2019 70.58p 70.62p 68.46p 69.48p 20749398
02/10/2019 74.00p 74.00p 70.25p 70.78p 24006400
01/10/2019 74.50p 75.02p 73.00p 73.60p 17786040
30/09/2019 73.86p 75.20p 73.12p 73.74p 23632340
27/09/2019 73.10p 73.76p 72.50p 73.46p 14086483
26/09/2019 70.26p 73.56p 70.26p 72.80p 27461576
25/09/2019 70.74p 71.20p 69.42p 71.20p 18759888
24/09/2019 71.84p 72.52p 70.72p 70.72p 15045210
23/09/2019 73.84p 73.84p 71.28p 71.76p 18124624
20/09/2019 73.92p 74.79p 73.34p 73.36p 39104188
19/09/2019 74.16p 74.78p 73.14p 73.58p 25129432
18/09/2019 73.28p 73.46p 72.26p 72.78p 21645548
17/09/2019 74.50p 74.96p 72.72p 72.90p 23186908
16/09/2019 77.00p 77.60p 74.96p 74.96p 26074780
13/09/2019 74.82p 76.17p 74.76p 75.84p 23072480
12/09/2019 73.02p 75.12p 72.54p 74.78p 33810552
11/09/2019 70.32p 72.86p 70.12p 72.86p 20638896
10/09/2019 67.78p 70.44p 67.32p 70.44p 21499580
09/09/2019 68.44p 69.74p 67.80p 67.80p 18170764
06/09/2019 69.16p 69.34p 66.44p 67.86p 20235780
05/09/2019 69.80p 70.24p 67.66p 69.10p 16366187
04/09/2019 70.00p 71.22p 69.46p 69.88p 19562970
03/09/2019 70.98p 71.06p 69.10p 70.32p 18130888
02/09/2019 69.80p 71.20p 69.70p 70.22p 18524434
30/08/2019 68.16p 70.12p 68.08p 69.70p 28923590
29/08/2019 66.52p 68.60p 66.50p 68.30p 20372148
28/08/2019 67.42p 68.00p 66.56p 67.52p 22186724
27/08/2019 65.58p 67.16p 65.26p 66.66p 26831188
23/08/2019 65.80p 66.72p 65.54p 65.54p 19329172
22/08/2019 65.00p 66.08p 64.68p 65.12p 19713532
21/08/2019 65.00p 65.14p 64.20p 64.84p 13621754
20/08/2019 66.24p 66.64p 64.58p 64.58p 16303765
19/08/2019 65.54p 66.30p 64.80p 66.30p 15486065
16/08/2019 65.00p 65.90p 64.50p 65.44p 17631720
15/08/2019 65.44p 66.86p 64.94p 64.96p 21333540
14/08/2019 64.26p 65.64p 63.99p 65.50p 16215709
13/08/2019 65.36p 65.68p 64.36p 65.36p 24017740
12/08/2019 66.38p 66.68p 65.16p 65.50p 20463988
09/08/2019 67.56p 67.86p 66.46p 66.46p 18518984
08/08/2019 68.42p 68.82p 66.78p 67.56p 24069752
07/08/2019 69.10p 69.82p 67.88p 68.38p 21228478
06/08/2019 70.12p 70.84p 69.32p 69.32p 22284142
05/08/2019 71.20p 72.28p 70.42p 71.22p 31035512
02/08/2019 73.08p 74.74p 71.34p 73.38p 26922780
01/08/2019 78.14p 78.14p 72.55p 73.94p 32719960
31/07/2019 73.48p 76.50p 72.50p 76.08p 47631024
30/07/2019 83.00p 83.88p 73.00p 73.58p 112451464
29/07/2019 90.78p 91.46p 89.00p 90.84p 26425268
26/07/2019 86.62p 88.04p 85.32p 87.48p 16649105
25/07/2019 89.08p 89.58p 86.30p 86.30p 17722272
24/07/2019 89.34p 89.98p 88.22p 89.00p 21009162
23/07/2019 88.20p 89.62p 88.01p 89.04p 12448091
22/07/2019 88.00p 90.00p 87.58p 88.28p 19002248
19/07/2019 90.18p 90.94p 89.28p 90.26p 16231188
18/07/2019 87.62p 89.81p 87.62p 89.74p 16499502
17/07/2019 88.52p 88.74p 87.54p 88.14p 11231837
16/07/2019 88.88p 89.26p 87.98p 88.10p 15540056
15/07/2019 88.26p 89.26p 87.06p 89.00p 18408192
12/07/2019 87.76p 88.46p 87.02p 88.24p 11907094
11/07/2019 87.28p 88.46p 87.28p 87.76p 13180826
10/07/2019 87.54p 87.92p 86.56p 87.34p 17006038
09/07/2019 86.88p 88.26p 86.52p 87.76p 19828138
08/07/2019 87.82p 88.18p 86.10p 86.72p 20585704
05/07/2019 87.38p 88.94p 87.34p 88.08p 14668405
04/07/2019 89.62p 89.78p 87.22p 87.56p 13327917
03/07/2019 90.38p 91.00p 89.12p 89.12p 16873216
02/07/2019 89.22p 90.22p 88.18p 89.94p 19154356
01/07/2019 88.20p 89.02p 87.32p 88.58p 24492312
28/06/2019 86.20p 88.06p 85.06p 87.78p 27066044
27/06/2019 87.34p 87.73p 86.06p 86.32p 23476004
26/06/2019 87.58p 87.90p 86.52p 87.40p 16659749
25/06/2019 88.02p 88.68p 87.54p 87.82p 23977298
24/06/2019 88.54p 89.16p 87.22p 88.58p 23158406
21/06/2019 88.12p 89.10p 86.38p 89.10p 71313224
20/06/2019 91.00p 92.10p 87.94p 88.08p 24418012
19/06/2019 91.98p 92.66p 90.62p 90.82p 21364574
18/06/2019 89.64p 92.11p 88.58p 91.54p 27906454
17/06/2019 91.56p 92.30p 89.02p 89.28p 18610890
14/06/2019 91.08p 91.84p 90.60p 91.52p 26626482
13/06/2019 91.62p 92.20p 90.70p 91.14p 18162668
12/06/2019 93.76p 93.96p 91.32p 91.70p 16991080
11/06/2019 96.00p 96.24p 93.74p 93.88p 15392943
10/06/2019 96.28p 96.52p 95.01p 95.64p 9229807
07/06/2019 95.00p 97.02p 94.72p 95.86p 20044514
06/06/2019 94.48p 95.48p 94.47p 95.16p 23835220
05/06/2019 94.88p 94.88p 94.06p 94.46p 18191868
04/06/2019 94.16p 95.50p 93.88p 94.04p 22660772
03/06/2019 93.48p 94.30p 92.52p 94.12p 21084192
31/05/2019 93.98p 94.26p 92.89p 93.52p 21724572
30/05/2019 94.12p 94.62p 93.66p 94.00p 16813054
29/05/2019 93.22p 94.10p 93.04p 93.90p 21357820
28/05/2019 93.02p 93.72p 92.46p 93.66p 31074948
24/05/2019 93.96p 93.96p 92.38p 92.82p 21226464
23/05/2019 93.80p 93.96p 92.30p 93.60p 17567180
22/05/2019 94.80p 94.88p 93.24p 93.80p 18100552
21/05/2019 93.64p 94.94p 92.22p 94.70p 18948364
20/05/2019 93.66p 94.54p 92.89p 93.54p 15959959

*Close Price adjusted for both dividends and splits