Centrica plc (CNA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

95.26

-2.92

(-2.97%)

At close: 06:45PM GMT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	98.00	98.32	93.78	95.26	95.26	38,050,713
Feb 02, 2023	101.15	101.25	96.06	98.18	98.18	36,850,189
Feb 01, 2023	101.00	102.10	100.90	101.35	101.35	19,544,974
Jan 31, 2023	100.45	101.39	100.10	100.75	100.75	35,216,092
Jan 30, 2023	99.36	100.95	98.34	100.45	100.45	61,303,535
Jan 27, 2023	98.94	100.05	98.44	99.72	99.72	35,069,438
Jan 26, 2023	99.40	99.46	97.42	98.60	98.60	43,316,537
Jan 25, 2023	98.54	99.28	97.00	99.00	99.00	25,548,262
Jan 24, 2023	98.84	99.40	98.15	98.44	98.44	22,162,104
Jan 23, 2023	99.10	99.44	97.62	98.72	98.72	16,599,908
Jan 20, 2023	97.74	98.68	96.82	98.68	98.68	62,971,159
Jan 19, 2023	97.42	98.12	96.40	97.56	97.56	78,548,981
Jan 18, 2023	97.78	99.54	97.08	97.86	97.86	27,491,590
Jan 17, 2023	96.84	97.92	96.52	97.22	97.22	31,029,456
Jan 16, 2023	97.34	97.84	95.76	96.48	96.48	14,349,548
Jan 13, 2023	95.00	98.58	95.00	96.80	96.80	28,718,744
Jan 12, 2023	96.06	97.96	95.04	95.28	95.28	37,975,870
Jan 11, 2023	90.94	93.44	90.68	91.80	91.80	58,784,182
Jan 10, 2023	91.30	91.96	89.74	90.62	90.62	217,657,498
Jan 09, 2023	92.38	93.14	89.85	90.46	90.46	20,209,184
Jan 06, 2023	89.94	93.58	88.84	92.50	92.50	35,119,071
Jan 05, 2023	88.70	91.94	88.48	90.60	90.60	62,818,737
Jan 04, 2023	92.22	92.42	82.54	89.60	89.60	65,440,485
Jan 03, 2023	96.98	97.36	91.78	91.94	91.94	54,602,056
Dec 30, 2022	96.54	96.87	96.10	96.52	96.52	4,824,629
Dec 29, 2022	96.80	96.92	96.16	96.50	96.50	7,551,588
Dec 28, 2022	96.52	97.74	96.44	97.04	97.04	19,481,424
Dec 23, 2022	95.04	96.72	94.56	96.72	96.72	7,077,915
Dec 22, 2022	96.12	96.79	95.00	95.24	95.24	13,040,390
Dec 21, 2022	94.50	96.28	94.50	95.88	95.88	14,209,778
Dec 20, 2022	92.32	95.62	90.78	94.38	94.38	17,403,910
Dec 19, 2022	90.92	92.74	90.67	91.98	91.98	9,680,947
Dec 16, 2022	92.34	92.90	90.54	90.86	90.86	30,795,357
Dec 15, 2022	91.70	92.86	91.26	92.32	92.32	12,908,265
Dec 14, 2022	90.74	92.29	90.48	91.98	91.98	14,968,743
Dec 13, 2022	91.54	92.18	90.10	90.52	90.52	17,815,853
Dec 12, 2022	91.98	93.96	91.98	92.22	92.22	17,294,298
Dec 09, 2022	92.48	93.46	91.44	92.24	92.24	17,434,641
Dec 08, 2022	93.18	93.70	92.02	92.52	92.52	14,242,321
Dec 07, 2022	94.66	94.88	92.24	92.92	92.92	17,687,715
Dec 06, 2022	95.16	95.52	94.48	94.72	94.72	22,024,970
Dec 05, 2022	94.98	96.74	94.66	94.66	94.66	13,540,884
Dec 02, 2022	95.06	96.14	94.96	95.00	95.00	12,086,366
Dec 01, 2022	96.00	97.08	94.82	95.54	95.54	25,607,495
Nov 30, 2022	95.60	95.96	93.33	95.06	95.06	25,847,838
Nov 29, 2022	94.56	95.32	93.86	94.82	94.82	34,022,892
Nov 28, 2022	93.74	95.38	92.68	94.82	94.82	20,669,333
Nov 25, 2022	95.62	96.60	93.94	93.94	93.94	20,782,870
Nov 24, 2022	96.00	96.56	95.06	95.82	95.82	21,313,038
Nov 23, 2022	95.00	96.56	94.38	94.66	94.66	21,945,155
Nov 22, 2022	94.12	95.80	93.48	94.88	94.88	20,606,165
Nov 21, 2022	93.12	95.28	92.88	93.76	93.76	15,507,116
Nov 18, 2022	92.84	96.29	92.34	93.00	93.00	36,461,030
Nov 17, 2022	87.16	93.50	85.46	91.70	91.70	53,236,615
Nov 16, 2022	86.26	87.86	85.42	86.98	86.98	27,441,291
Nov 15, 2022	85.12	88.18	83.74	86.28	86.28	27,436,298
Nov 14, 2022	82.80	84.34	81.30	83.46	83.46	15,815,414
Nov 11, 2022	83.30	85.96	81.36	82.30	82.30	20,170,404
Nov 10, 2022	80.98	85.40	79.49	83.30	83.30	40,940,763
Nov 09, 2022	76.70	77.71	75.76	77.58	77.58	14,005,914
Nov 08, 2022	76.76	78.84	76.44	76.94	76.94	43,179,593
Nov 07, 2022	79.86	80.72	76.62	76.62	76.62	67,797,659
Nov 04, 2022	80.38	80.80	78.84	79.92	79.92	59,757,501
Nov 03, 2022	78.26	79.94	77.97	79.70	79.70	15,761,004
Nov 02, 2022	78.42	80.10	78.04	78.74	78.74	25,519,252
Nov 01, 2022	77.02	78.79	76.70	77.90	77.90	17,235,779
Oct 31, 2022	75.00	77.14	74.68	76.62	76.62	33,827,988
Oct 28, 2022	68.86	74.82	68.68	73.16	73.16	27,662,963
Oct 27, 2022	69.80	70.62	69.42	69.62	69.62	101,585,621
Oct 26, 2022	68.00	70.56	67.70	70.06	70.06	28,941,870
Oct 25, 2022	70.00	70.00	66.88	68.50	68.50	40,652,367
Oct 24, 2022	67.58	69.98	66.96	68.86	68.86	20,523,661
Oct 21, 2022	68.80	69.62	65.78	67.36	67.36	28,375,207
Oct 20, 2022	69.68	71.12	69.24	69.24	69.24	15,406,857
Oct 19, 2022	69.74	70.72	69.16	69.88	69.88	13,123,631
Oct 18, 2022	72.50	72.50	69.36	69.36	69.36	26,304,685
Oct 17, 2022	71.64	74.36	71.60	72.30	72.30	106,696,342
Oct 14, 2022	70.48	73.57	70.30	71.62	71.62	36,812,673
Oct 13, 2022	68.22	70.52	67.22	69.92	69.92	27,823,535
Oct 12, 2022	69.60	70.84	68.10	68.68	68.68	35,878,202
Oct 11, 2022	69.60	71.58	68.72	69.36	69.36	25,133,367
Oct 10, 2022	69.86	70.16	67.56	69.04	69.04	28,581,876
Oct 07, 2022	67.64	71.04	67.10	70.94	70.94	27,167,790
Oct 06, 2022	70.80	71.82	67.88	68.44	68.44	23,116,467
Oct 05, 2022	71.50	71.93	69.52	71.62	71.62	24,018,372
Oct 04, 2022	72.02	72.42	70.24	71.40	71.40	58,526,710
Oct 03, 2022	70.28	72.22	69.60	72.06	72.06	17,767,824
Sep 30, 2022	72.16	73.52	69.88	70.84	70.84	25,189,138
Sep 29, 2022	74.58	75.44	71.12	72.22	72.22	34,408,860
Sep 28, 2022	73.50	76.38	72.39	75.58	75.58	35,123,803
Sep 27, 2022	76.60	78.00	73.88	73.88	73.88	39,151,806
Sep 26, 2022	76.66	77.64	75.40	76.55	76.55	16,207,320
Sep 23, 2022	80.26	81.06	76.42	77.68	77.68	33,949,478
Sep 22, 2022	80.58	81.05	80.14	80.88	80.88	18,446,570
Sep 21, 2022	78.48	81.76	78.48	81.32	81.32	146,995,016
Sep 20, 2022	80.98	82.08	78.46	79.58	79.58	38,397,508
Sep 16, 2022	81.20	81.56	80.32	80.78	80.78	54,899,607
Sep 15, 2022	82.76	82.82	81.00	81.82	81.82	16,626,695
Sep 14, 2022	84.86	84.90	81.70	82.40	82.40	20,817,868
Sep 13, 2022	87.30	87.72	84.72	84.94	84.94	22,531,987
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Centrica plc (CNA.L)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)