Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
23/07/2020 41.38p 41.95p 40.04p 40.37p 22199356
22/07/2020 41.93p 42.71p 41.32p 41.87p 14986631
21/07/2020 40.40p 42.13p 40.40p 41.48p 16258845
20/07/2020 41.52p 41.52p 40.10p 40.93p 21354635
17/07/2020 40.40p 41.28p 39.60p 41.28p 20548820
16/07/2020 40.82p 41.20p 39.90p 40.90p 17667794
15/07/2020 39.96p 41.05p 39.19p 40.82p 22286136
14/07/2020 39.95p 39.95p 38.70p 39.49p 19209920
13/07/2020 39.59p 40.60p 39.28p 39.73p 13152132
10/07/2020 37.57p 39.23p 37.57p 39.23p 19213012
09/07/2020 39.99p 40.15p 37.88p 38.00p 20932674
08/07/2020 39.12p 40.41p 38.58p 39.68p 28160522
07/07/2020 39.57p 40.00p 38.76p 39.63p 20309714
06/07/2020 41.01p 42.00p 39.83p 40.06p 13683522
03/07/2020 39.28p 40.60p 38.78p 40.60p 12804429
02/07/2020 40.64p 41.44p 40.06p 40.50p 26154868
01/07/2020 38.42p 40.34p 38.05p 40.34p 38208090
30/06/2020 38.65p 39.87p 38.04p 38.54p 29843175
29/06/2020 37.75p 39.66p 37.27p 39.29p 26276552
26/06/2020 39.15p 40.18p 38.39p 38.70p 25497252
25/06/2020 39.46p 40.04p 38.44p 38.69p 38632268
24/06/2020 41.56p 42.36p 40.08p 40.19p 25170335
23/06/2020 42.20p 43.48p 41.55p 42.15p 25964988
22/06/2020 42.48p 43.61p 41.22p 41.44p 37846352
19/06/2020 42.76p 43.66p 41.91p 43.01p 167299424
18/06/2020 43.17p 43.17p 41.01p 41.93p 31228048
17/06/2020 43.64p 44.50p 42.04p 42.86p 33417398
16/06/2020 44.20p 45.11p 43.02p 43.43p 41900232
15/06/2020 41.20p 43.72p 40.79p 42.59p 39513612
12/06/2020 39.10p 44.24p 38.11p 43.16p 63304392
11/06/2020 40.63p 41.62p 37.79p 40.12p 44434308
10/06/2020 43.04p 43.86p 41.50p 41.83p 32013420
09/06/2020 45.00p 45.10p 42.01p 43.04p 45456228
08/06/2020 42.62p 46.22p 42.30p 44.55p 61392192
05/06/2020 39.99p 42.81p 39.70p 42.79p 68585904
04/06/2020 39.90p 41.00p 38.05p 39.43p 45674900
03/06/2020 39.33p 41.49p 39.12p 39.76p 57681404
02/06/2020 38.41p 39.90p 38.37p 38.54p 54280696
01/06/2020 36.79p 38.72p 36.33p 37.98p 57216580
29/05/2020 38.72p 38.83p 35.40p 36.52p 418646734
28/05/2020 39.41p 39.69p 37.51p 39.05p 47510880
27/05/2020 38.09p 39.93p 37.26p 39.26p 49479592
26/05/2020 35.98p 38.79p 35.44p 38.03p 55414532
25/05/2020 36.06p 36.06p 33.90p 35.29p 50323880
22/05/2020 36.06p 36.06p 33.90p 35.29p 50323880
21/05/2020 37.15p 37.84p 35.85p 36.49p 41253664
20/05/2020 36.75p 38.08p 36.18p 37.55p 36970590
19/05/2020 39.70p 40.17p 36.66p 37.22p 47749552
18/05/2020 36.23p 39.63p 36.23p 39.36p 38273662
15/05/2020 35.85p 37.26p 35.11p 36.04p 41059928
14/05/2020 34.75p 36.22p 34.05p 35.25p 32523108
13/05/2020 35.49p 36.38p 34.02p 35.08p 39341504
12/05/2020 36.16p 37.15p 34.63p 35.63p 42118024
11/05/2020 39.21p 39.64p 35.87p 36.39p 79668424
08/05/2020 39.29p 40.00p 38.31p 39.91p 36283076
07/05/2020 39.29p 40.00p 38.31p 39.91p 36283076
06/05/2020 40.47p 40.64p 38.42p 39.15p 33304328
05/05/2020 39.41p 41.09p 39.11p 40.38p 35497286
04/05/2020 38.52p 39.05p 36.80p 38.76p 34664546
01/05/2020 39.60p 39.87p 37.20p 39.18p 23366604
30/04/2020 41.65p 42.80p 38.63p 39.90p 69685240
29/04/2020 35.76p 41.45p 35.70p 41.45p 64463424
28/04/2020 34.11p 35.95p 33.50p 35.92p 44297454
27/04/2020 33.44p 34.45p 32.91p 34.00p 41952301
24/04/2020 31.31p 32.39p 30.44p 32.28p 33354548
23/04/2020 30.31p 32.33p 30.00p 31.74p 48575488
22/04/2020 31.99p 32.99p 29.10p 30.21p 73924486
21/04/2020 31.28p 32.22p 30.73p 31.36p 35792428
20/04/2020 31.00p 32.37p 30.51p 32.12p 49077508
17/04/2020 32.71p 34.20p 31.53p 31.81p 37143774
16/04/2020 31.10p 33.16p 30.17p 32.06p 44622240
15/04/2020 33.20p 33.89p 31.40p 31.52p 38137316
14/04/2020 36.50p 36.96p 33.10p 33.16p 49295084
09/04/2020 34.39p 36.58p 33.40p 35.58p 68537792
08/04/2020 31.54p 34.09p 30.27p 33.68p 43507780
07/04/2020 31.51p 34.63p 30.59p 32.38p 67021664
06/04/2020 32.37p 33.99p 31.12p 31.48p 40948324
03/04/2020 33.92p 34.16p 30.45p 31.84p 62385744
02/04/2020 37.00p 38.13p 33.01p 33.92p 64954800
01/04/2020 36.80p 38.83p 34.70p 37.11p 44832464
31/03/2020 38.42p 40.42p 37.53p 38.08p 44501888
30/03/2020 39.87p 40.00p 36.50p 38.38p 35929324
27/03/2020 41.97p 43.38p 38.14p 39.97p 36337404
26/03/2020 42.45p 44.50p 40.23p 43.05p 42802428
25/03/2020 43.94p 45.98p 42.28p 43.98p 41970360
24/03/2020 40.43p 42.03p 38.59p 41.92p 35056928
23/03/2020 40.41p 42.10p 37.00p 39.11p 43480480
20/03/2020 44.98p 46.53p 41.45p 43.45p 55966064
19/03/2020 38.17p 46.29p 37.36p 43.18p 52893424
18/03/2020 38.06p 40.85p 35.01p 38.91p 41938728
17/03/2020 44.37p 46.59p 37.40p 39.28p 60473420
16/03/2020 41.39p 43.62p 38.85p 42.34p 64273824
13/03/2020 45.60p 50.74p 43.00p 43.32p 49173380
12/03/2020 46.42p 50.46p 42.85p 43.55p 53876108
11/03/2020 55.72p 57.32p 52.72p 52.94p 46351656
10/03/2020 58.06p 59.14p 55.22p 55.22p 55038440
09/03/2020 66.00p 66.36p 57.54p 57.54p 61405448
06/03/2020 73.60p 74.80p 69.76p 69.76p 38897340
05/03/2020 76.34p 76.62p 74.38p 75.50p 25414680
04/03/2020 73.22p 76.42p 72.60p 76.34p 21615002
03/03/2020 74.10p 75.66p 73.38p 73.76p 25414734
02/03/2020 74.02p 74.26p 70.95p 73.30p 39272440
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

*Close Price adjusted for both dividends and splits