U.S. Markets open in 7 hrs 25 mins

Centrica plc (CNA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
202.10+0.10 (+0.05%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017202.10203.60201.80202.10202.1017,083,802
Jul 24, 2017205.70205.70200.80202.00202.0044,369,015
Jul 21, 2017207.60208.10204.95205.50205.5015,519,040
Jul 20, 2017206.80208.60206.50207.30207.3014,693,530
Jul 19, 2017206.10207.87205.90206.70206.7013,899,206
Jul 18, 2017206.20208.55205.20206.70206.7012,254,363
Jul 17, 2017206.70208.00206.00206.30206.3012,122,912
Jul 14, 2017206.70207.10205.24206.30206.3013,713,454
Jul 13, 2017206.60207.05205.80206.60206.6014,550,277
Jul 12, 2017205.00206.60204.50205.60205.6015,324,804
Jul 11, 2017207.40207.70203.40204.70204.7016,819,683
Jul 10, 2017208.40209.97206.30206.70206.7018,024,801
Jul 07, 2017210.50213.00201.90207.70207.7063,403,603
Jul 06, 2017207.00207.00201.40201.90201.9018,659,512
Jul 05, 2017203.40203.55200.73201.50201.5013,229,117
Jul 04, 2017203.70204.50201.60203.90203.9015,969,038
Jul 03, 2017202.50205.80201.20203.70203.7023,968,132
Jun 30, 2017202.50203.50200.20200.20200.202,652,203
Jun 29, 2017203.20204.09200.03202.70202.703,624,007
Jun 28, 2017204.50205.25201.50203.40203.403,139,814
Jun 27, 2017208.50209.00203.90206.82206.823,900,465
Jun 26, 2017208.60209.84208.20209.08209.084,900,185
Jun 23, 2017207.00209.93206.60208.50208.504,451,044
Jun 22, 2017207.80207.95204.66206.40206.406,869,108
Jun 21, 2017208.10209.70204.40206.40206.4021,510,595
Jun 20, 2017202.70205.80198.00202.10202.105,002,786
Jun 19, 2017201.70203.30201.22202.50202.5014,980,748
Jun 16, 2017200.20201.10199.10200.90200.9039,367,214
Jun 15, 2017202.70202.70197.44200.10200.1028,688,258
Jun 14, 2017197.80204.90197.03202.90202.9052,183,101
Jun 13, 2017201.20201.20196.60197.00197.0022,965,180
Jun 12, 2017199.00204.47199.00200.60200.6019,981,740
Jun 09, 2017203.50206.40197.20198.80198.8041,051,230
Jun 08, 2017197.00199.10195.50198.80198.8028,011,008
Jun 07, 2017198.00199.80195.69196.00196.0030,728,320
Jun 06, 2017197.20198.10194.70197.50197.5020,279,679
Jun 05, 2017198.70203.00196.46196.90196.9018,491,676
Jun 02, 2017203.00203.00197.00198.40198.4026,640,899
Jun 01, 2017204.00204.60201.10201.80201.8022,091,344
May 31, 2017203.10203.50200.70203.30203.3025,558,313
May 30, 2017203.20203.90201.70202.70202.7017,286,706
May 26, 2017206.10206.30202.20203.20203.2019,313,867
May 25, 2017206.50206.70205.00205.70205.7014,409,265
May 24, 2017206.60208.20205.00205.90205.9022,083,875
May 23, 2017204.00207.40204.00206.70206.7024,938,435
May 22, 2017202.30205.00200.78204.60204.6035,937,749
May 19, 2017200.60202.10198.25201.30201.3031,172,780
May 18, 2017193.30202.03193.10200.90200.9054,172,287
May 17, 2017192.70194.33191.10193.40193.4023,078,103
May 16, 2017192.20192.90190.30192.70192.7043,687,011
May 15, 2017192.30192.90190.60192.30192.3020,330,843
May 12, 2017192.80201.40191.10192.40192.4019,608,377
May 11, 2017190.60199.40189.10192.20192.2056,681,361
May 11, 20178.4 Dividend
May 10, 2017199.10205.70193.19203.20194.8050,044,880
May 09, 2017193.00200.50192.00200.00191.7348,395,443
May 08, 2017199.00203.85193.70202.40194.0344,330,737
May 05, 2017198.00199.33194.60198.70190.4937,966,080
May 04, 2017200.60201.30119.71198.00189.8129,077,334
May 03, 2017198.90200.65198.20200.30192.0222,361,829
May 02, 2017199.00200.20197.01199.20190.9720,285,120
Apr 28, 2017198.40198.70195.90197.90189.7228,367,181
Apr 27, 2017199.20200.60198.40198.80190.5815,997,382
Apr 26, 2017199.50200.84197.01200.00191.7329,308,389
Apr 25, 2017200.80203.35199.77199.90191.6428,791,717
Apr 24, 2017203.50205.00196.60200.40192.1259,540,947
Apr 21, 2017206.00208.46202.96207.70199.1130,649,760
Apr 20, 2017209.80209.90206.10206.20197.6821,150,448
Apr 19, 2017213.30215.00209.40209.40200.7426,158,251
Apr 18, 2017216.30218.00212.30213.30204.4819,359,382
Apr 13, 2017218.40219.00216.20216.30207.3615,193,268
Apr 12, 2017217.70220.10216.90219.40210.3317,930,479
Apr 11, 2017216.50218.70215.80217.60208.6016,313,089
Apr 10, 2017217.00218.22215.80216.70207.7411,874,493
Apr 07, 2017217.10218.40215.95217.80208.8014,365,190
Apr 06, 2017216.00219.00215.00217.40208.4121,014,664
Apr 05, 2017214.50219.70214.40217.20208.2218,362,640
Apr 04, 2017215.20216.60214.30214.30205.4415,537,512
Apr 03, 2017218.20218.20214.30214.80205.9221,922,313
Mar 31, 2017217.50218.20215.40217.00208.0320,143,724
Mar 30, 2017218.90219.25216.46217.60208.6013,719,482
Mar 29, 2017218.80219.87216.50219.30210.2315,549,223
Mar 28, 2017219.70220.40217.80218.30209.2818,379,732
Mar 27, 2017220.00221.00216.10219.50210.4322,582,482
Mar 24, 2017215.20217.20214.00216.40207.4514,236,305
Mar 23, 2017213.70215.20211.50215.20206.3023,459,015
Mar 22, 2017213.50215.60211.80213.30204.4821,064,874
Mar 21, 2017218.50218.50213.60215.10206.2121,661,719
Mar 20, 2017216.80216.80213.98214.20205.3523,572,601
Mar 17, 2017216.00217.90214.85216.50207.5529,640,493
Mar 16, 2017220.50220.90217.70217.80208.8028,411,448
Mar 15, 2017219.00219.40216.50219.30210.2329,402,782
Mar 14, 2017221.20221.20218.00218.60209.5624,867,098
Mar 13, 2017222.70223.20219.50220.90211.7724,570,991
Mar 10, 2017224.60225.60222.40222.80213.5919,463,793
Mar 09, 2017223.70225.10222.24224.60215.3223,708,658
Mar 08, 2017223.10224.80221.10223.60214.3624,975,525
Mar 07, 2017225.00226.30220.87223.70214.4529,934,999
Mar 06, 2017227.00227.36225.60226.10216.7511,552,120
Mar 03, 2017227.00227.70225.37227.70218.2914,101,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...