Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/12/2022 95.06p 96.14p 94.96p 95.00p 9993911
01/12/2022 96.00p 97.08p 94.82p 95.54p 20914484
30/11/2022 95.60p 95.96p 93.33p 95.06p 22869702
29/11/2022 94.56p 95.32p 93.86p 94.82p 32594016
28/11/2022 93.74p 95.38p 92.68p 94.82p 18587824
25/11/2022 95.62p 96.60p 93.94p 93.94p 16685430
24/11/2022 96.00p 96.56p 95.06p 95.82p 19296580
23/11/2022 95.00p 96.56p 94.38p 94.66p 16544624
22/11/2022 94.12p 95.80p 93.48p 94.88p 16548251
21/11/2022 93.12p 95.28p 92.88p 93.76p 13823455
18/11/2022 92.84p 96.29p 92.34p 93.00p 32063932
17/11/2022 87.16p 93.50p 85.46p 91.70p 42063472
16/11/2022 86.26p 87.86p 85.42p 86.98p 18871632
15/11/2022 85.12p 88.18p 83.74p 86.28p 23756208
14/11/2022 82.80p 84.34p 81.30p 83.46p 13835123
11/11/2022 83.30p 85.96p 81.36p 82.30p 15618779
10/11/2022 80.98p 85.40p 79.49p 83.30p 32187764
09/11/2022 76.70p 77.71p 75.76p 77.58p 11133878
08/11/2022 76.76p 78.84p 76.44p 76.94p 23575508
07/11/2022 79.86p 80.72p 76.62p 76.62p 65337432
04/11/2022 80.38p 80.80p 78.84p 79.92p 58135876
03/11/2022 78.26p 79.94p 77.97p 79.70p 14863296
02/11/2022 78.42p 80.10p 78.04p 78.74p 22338432
01/11/2022 77.02p 78.79p 76.70p 77.90p 15150097
31/10/2022 75.00p 77.14p 74.68p 76.62p 28312228
28/10/2022 68.86p 74.82p 68.68p 73.16p 24343860
27/10/2022 69.80p 70.62p 69.42p 69.62p 100147384
26/10/2022 68.00p 70.56p 67.70p 70.06p 23428452
25/10/2022 70.00p 70.00p 66.88p 68.50p 33605812
24/10/2022 67.58p 69.98p 66.96p 68.86p 16282392
21/10/2022 68.80p 69.62p 65.78p 67.36p 20328976
20/10/2022 69.68p 71.12p 69.24p 69.24p 12031679
19/10/2022 69.74p 70.72p 69.16p 69.88p 12374412
18/10/2022 72.50p 72.50p 69.36p 69.36p 20186076
17/10/2022 71.64p 74.36p 71.60p 72.30p 105384192
14/10/2022 70.48p 73.57p 70.30p 71.62p 34458864
13/10/2022 68.22p 70.52p 67.22p 69.92p 21749272
12/10/2022 69.60p 70.84p 68.10p 68.68p 27925768
11/10/2022 69.60p 71.58p 68.72p 69.36p 19448114
10/10/2022 69.86p 70.16p 67.56p 69.04p 23121290
07/10/2022 67.64p 71.04p 67.10p 70.94p 24004752
06/10/2022 70.80p 71.82p 67.88p 68.44p 20332316
05/10/2022 71.50p 71.93p 69.52p 71.62p 17538444
04/10/2022 72.02p 72.42p 70.24p 71.40p 47848316
03/10/2022 70.28p 72.22p 69.60p 72.06p 14690105
30/09/2022 72.16p 73.52p 69.88p 70.84p 23755240
29/09/2022 74.58p 75.44p 71.12p 72.22p 31278038
28/09/2022 73.50p 76.38p 72.38p 75.58p 28242092
27/09/2022 76.60p 78.00p 73.88p 73.88p 36932296
26/09/2022 76.66p 77.64p 75.40p 76.60p 16206523
23/09/2022 80.26p 81.06p 76.42p 77.68p 17732856
22/09/2022 80.58p 81.05p 80.14p 80.88p 16094512
21/09/2022 78.48p 81.76p 78.48p 81.32p 143363616
20/09/2022 80.98p 82.08p 78.46p 79.58p 25740780
16/09/2022 81.20p 81.56p 80.32p 80.78p 48665200
15/09/2022 82.76p 82.82p 81.00p 81.82p 14786425
14/09/2022 84.86p 84.90p 81.70p 82.40p 19807286
13/09/2022 87.30p 87.72p 84.72p 84.94p 21946102
12/09/2022 86.22p 87.94p 85.10p 87.14p 20647122
09/09/2022 83.18p 87.34p 82.91p 86.90p 18239628
08/09/2022 83.78p 84.40p 82.12p 82.78p 13586176
07/09/2022 81.16p 85.28p 80.42p 83.54p 54753752
06/09/2022 79.88p 82.01p 79.32p 81.94p 28227632
05/09/2022 78.38p 78.71p 75.16p 78.66p 16044650
02/09/2022 76.60p 78.60p 76.04p 78.38p 29248010
01/09/2022 75.10p 77.84p 75.10p 76.52p 20941712
31/08/2022 77.74p 77.74p 74.02p 75.74p 28428468
30/08/2022 82.06p 82.06p 75.96p 76.56p 69546552
26/08/2022 81.94p 83.52p 81.44p 81.96p 12156862
25/08/2022 82.68p 83.26p 80.71p 81.44p 10942034
24/08/2022 83.66p 84.20p 81.82p 82.10p 25707096
23/08/2022 84.80p 84.80p 83.66p 84.34p 9491783
22/08/2022 82.78p 84.44p 82.43p 84.26p 16244817
19/08/2022 81.94p 82.72p 80.88p 82.68p 12980686
18/08/2022 81.72p 82.50p 81.48p 82.06p 8921890
17/08/2022 82.88p 83.16p 81.50p 81.72p 11482867
16/08/2022 81.08p 83.92p 81.08p 82.84p 17315402
15/08/2022 79.38p 81.28p 79.19p 80.96p 12518648
12/08/2022 79.00p 80.98p 78.60p 79.64p 17957812
11/08/2022 79.54p 80.66p 77.76p 77.76p 33543390

*Close Price adjusted for both dividends and splits