LSE - Delayed Quote GBp

Centrica plc (CNA.L)

131.15 -0.50 (-0.38%)
As of 2:40 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 131.50 131.81 129.75 131.15 131.15 4,635,266
Apr 24, 2024 133.15 133.75 130.93 131.65 131.65 15,565,004
Apr 23, 2024 132.45 133.60 131.35 133.30 133.30 32,809,611
Apr 22, 2024 132.70 133.00 130.25 131.75 131.75 29,384,608
Apr 19, 2024 130.40 132.05 128.65 131.70 131.70 25,557,191
Apr 18, 2024 132.40 132.70 130.57 130.75 130.75 136,439,084
Apr 17, 2024 130.55 131.75 129.95 131.35 131.35 48,572,393
Apr 16, 2024 129.50 132.90 128.95 130.95 130.95 23,560,794
Apr 15, 2024 133.30 133.85 130.35 130.50 130.50 18,312,106
Apr 12, 2024 130.75 133.75 130.60 133.30 133.30 23,208,297
Apr 11, 2024 126.05 131.75 125.85 130.30 130.30 51,914,889
Apr 10, 2024 127.25 128.80 124.70 126.00 126.00 173,947,677
Apr 9, 2024 125.30 127.00 124.65 126.45 126.45 34,325,521
Apr 8, 2024 124.15 127.57 123.80 126.20 126.20 19,552,969
Apr 5, 2024 125.75 127.65 123.90 124.05 124.05 22,891,301
Apr 4, 2024 126.30 127.40 124.85 126.85 126.85 24,204,978
Apr 3, 2024 126.60 127.35 124.00 125.70 125.70 49,957,933
Apr 2, 2024 129.45 130.30 126.90 126.90 126.90 21,001,658
Mar 28, 2024 129.35 129.45 127.30 127.65 127.65 38,415,458
Mar 27, 2024 127.60 129.75 126.25 129.00 129.00 18,976,794
Mar 26, 2024 126.45 127.40 125.80 126.80 126.80 20,022,388
Mar 25, 2024 126.80 127.25 125.20 126.95 126.95 38,527,916
Mar 22, 2024 125.40 127.45 124.50 126.95 126.95 32,386,514
Mar 21, 2024 128.25 128.60 124.60 125.20 125.20 105,685,665
Mar 20, 2024 127.85 128.30 126.59 126.90 126.90 28,279,171
Mar 19, 2024 129.00 130.30 126.45 128.25 128.25 21,959,732
Mar 18, 2024 130.35 132.65 129.25 129.65 129.65 60,925,194
Mar 15, 2024 129.75 133.25 129.55 132.30 132.30 46,798,235
Mar 14, 2024 128.85 130.65 128.20 129.75 129.75 20,848,740
Mar 13, 2024 128.45 131.35 126.83 128.10 128.10 57,659,809
Mar 12, 2024 131.35 131.40 127.90 127.90 127.90 29,779,254
Mar 11, 2024 132.25 133.50 129.35 130.20 130.20 37,531,228
Mar 8, 2024 132.85 133.15 130.20 132.75 132.75 30,202,413
Mar 7, 2024 130.45 133.60 129.50 132.95 132.95 64,254,200
Mar 6, 2024 128.35 132.95 128.02 130.45 130.45 121,541,736
Mar 5, 2024 125.00 127.83 123.70 127.75 127.75 50,098,079
Mar 4, 2024 126.45 127.95 123.75 125.35 125.35 24,576,029
Mar 1, 2024 126.90 129.20 126.10 126.45 126.45 19,016,883
Feb 29, 2024 126.55 128.50 124.45 125.85 125.85 65,309,130
Feb 28, 2024 126.20 128.05 124.20 126.20 126.20 40,395,650
Feb 27, 2024 124.35 126.10 123.35 125.45 125.45 96,453,853
Feb 26, 2024 127.75 127.80 124.00 124.70 124.70 30,417,409
Feb 23, 2024 128.15 129.35 125.22 127.65 127.65 34,333,776
Feb 22, 2024 129.45 131.35 128.60 128.60 128.60 23,760,549
Feb 21, 2024 133.15 134.00 129.27 129.30 129.30 100,863,388
Feb 20, 2024 129.90 134.55 128.70 133.40 133.40 32,131,189
Feb 19, 2024 138.85 138.85 130.50 130.80 130.80 23,982,802
Feb 16, 2024 136.25 141.97 136.00 139.10 139.10 31,781,801
Feb 15, 2024 140.00 143.75 136.15 136.20 136.20 50,704,725
Feb 14, 2024 135.70 138.30 133.75 134.40 134.40 69,004,496
Feb 13, 2024 134.15 137.75 133.85 135.55 135.55 25,007,533
Feb 12, 2024 133.65 135.35 133.00 134.45 134.45 17,226,522
Feb 9, 2024 132.10 133.85 131.40 133.40 133.40 31,129,035
Feb 8, 2024 134.75 134.75 132.85 133.35 133.35 16,632,907
Feb 7, 2024 132.55 135.20 132.55 135.20 135.20 24,451,693
Feb 6, 2024 134.00 135.45 133.00 133.20 133.20 32,346,021
Feb 5, 2024 134.75 136.00 132.60 133.85 133.85 23,454,572
Feb 2, 2024 137.50 138.00 133.80 134.55 134.55 17,772,500
Feb 1, 2024 138.00 139.65 135.70 136.80 136.80 22,662,060
Jan 31, 2024 137.70 138.95 136.85 138.45 138.45 80,009,974
Jan 30, 2024 138.30 140.65 136.80 137.80 137.80 29,061,523
Jan 29, 2024 137.15 139.65 136.70 138.10 138.10 21,263,072
Jan 26, 2024 144.00 144.85 136.71 137.65 137.65 37,463,711
Jan 25, 2024 143.45 145.40 143.20 144.25 144.25 17,915,245
Jan 24, 2024 142.55 145.15 140.95 144.40 144.40 34,684,054
Jan 23, 2024 143.95 144.65 140.75 141.15 141.15 17,988,149
Jan 22, 2024 142.05 144.50 140.75 143.10 143.10 20,458,431
Jan 19, 2024 139.80 142.25 139.01 141.45 141.45 139,248,711
Jan 18, 2024 142.25 142.43 139.40 139.70 139.70 22,271,353
Jan 17, 2024 145.75 145.75 141.65 142.90 142.90 26,860,967
Jan 16, 2024 149.85 150.20 146.30 146.40 146.40 32,726,699
Jan 15, 2024 151.35 152.30 149.71 149.80 149.80 19,990,697
Jan 12, 2024 153.40 153.75 149.15 150.00 150.00 29,367,719
Jan 11, 2024 155.05 156.45 152.35 152.35 152.35 68,768,232
Jan 10, 2024 156.75 157.90 154.30 154.40 154.40 16,599,005
Jan 9, 2024 155.50 157.60 154.80 157.15 157.15 44,475,021
Jan 8, 2024 150.70 155.70 150.70 155.50 155.50 18,979,522
Jan 5, 2024 146.80 151.90 146.40 151.70 151.70 37,395,415
Jan 4, 2024 146.45 147.35 144.05 147.35 147.35 15,170,708
Jan 3, 2024 141.40 145.78 141.21 145.75 145.75 34,603,432
Jan 2, 2024 141.00 142.30 140.20 141.30 141.30 17,840,443
Dec 29, 2023 141.65 141.75 140.20 140.65 140.65 6,704,305
Dec 28, 2023 141.85 142.30 141.00 141.35 141.35 6,815,197
Dec 27, 2023 141.50 143.15 140.20 142.15 142.15 8,800,586
Dec 22, 2023 142.45 143.15 141.65 141.90 141.90 17,646,751
Dec 21, 2023 141.95 143.45 141.15 142.50 142.50 10,339,289
Dec 20, 2023 142.55 143.15 139.35 142.20 142.20 18,744,363
Dec 19, 2023 142.00 143.20 140.35 141.35 141.35 17,994,690
Dec 18, 2023 139.50 142.85 137.45 142.05 142.05 23,254,610
Dec 15, 2023 142.40 144.25 139.65 141.80 141.80 60,631,336
Dec 14, 2023 146.80 148.10 142.50 143.95 143.95 26,805,816
Dec 13, 2023 144.75 146.76 142.40 146.30 146.30 27,785,035
Dec 12, 2023 143.75 146.40 142.85 144.40 144.40 19,684,961
Dec 11, 2023 149.55 149.90 143.00 143.75 143.75 33,205,079
Dec 8, 2023 149.75 150.55 148.00 149.45 149.45 45,993,052
Dec 7, 2023 150.50 151.25 147.95 149.40 149.40 18,885,854
Dec 6, 2023 149.60 151.40 149.45 150.65 150.65 19,033,933
Dec 5, 2023 150.85 152.40 147.20 149.30 149.30 15,434,928
Dec 4, 2023 151.55 153.85 149.88 151.45 151.45 11,690,860
Dec 1, 2023 149.10 153.05 149.00 152.55 152.55 14,712,117
Nov 30, 2023 147.45 149.20 146.45 149.05 149.05 48,408,886
Nov 29, 2023 149.00 149.15 144.50 147.40 147.40 13,976,955
Nov 28, 2023 148.30 149.85 147.80 149.15 149.15 20,852,270
Nov 27, 2023 148.40 149.30 147.10 149.00 149.00 17,187,004
Nov 24, 2023 147.50 148.20 146.05 148.20 148.20 9,894,089
Nov 23, 2023 146.65 148.10 145.50 147.50 147.50 19,937,827
Nov 22, 2023 148.25 149.20 146.25 146.45 146.45 30,456,224
Nov 21, 2023 150.25 152.00 147.05 148.05 148.05 17,336,792
Nov 20, 2023 151.35 153.45 150.15 150.90 150.90 17,431,364
Nov 17, 2023 149.90 151.95 148.20 151.75 151.75 35,171,534
Nov 16, 2023 148.00 150.60 147.55 149.30 149.30 17,641,375
Nov 15, 2023 149.25 150.65 145.26 147.60 147.60 27,290,477
Nov 14, 2023 152.45 153.25 148.10 149.80 149.80 15,522,997
Nov 13, 2023 152.60 152.60 149.05 151.75 151.75 19,613,815
Nov 10, 2023 151.85 152.65 150.95 152.10 152.10 18,075,496
Nov 9, 2023 148.10 151.95 147.08 151.45 151.45 16,187,245
Nov 8, 2023 149.75 150.25 147.35 148.80 148.80 38,776,548
Nov 7, 2023 153.45 154.50 150.54 150.85 150.85 34,584,211
Nov 6, 2023 152.20 155.35 151.85 154.40 154.40 37,051,346
Nov 3, 2023 157.05 158.75 151.55 153.30 153.30 39,201,167
Nov 2, 2023 163.60 165.15 157.15 157.60 157.60 30,220,251
Nov 1, 2023 158.35 163.20 158.35 162.30 162.30 37,644,426
Oct 31, 2023 156.45 159.00 156.10 157.30 157.30 21,135,610
Oct 30, 2023 156.10 158.65 155.25 156.00 156.00 14,144,145
Oct 27, 2023 157.90 158.90 154.85 155.10 155.10 9,815,806
Oct 26, 2023 157.30 158.70 156.10 157.95 157.95 13,092,031
Oct 25, 2023 157.90 158.05 155.40 157.40 157.40 39,467,103
Oct 24, 2023 154.90 158.70 153.45 157.90 157.90 20,907,905
Oct 23, 2023 157.65 158.30 153.50 154.75 154.75 14,652,401
Oct 20, 2023 156.50 158.65 155.50 157.25 157.25 19,865,156
Oct 19, 2023 159.70 161.30 156.35 157.10 157.10 14,466,651
Oct 18, 2023 157.40 160.57 156.25 160.35 160.35 21,944,214
Oct 17, 2023 156.00 159.05 155.25 158.05 158.05 19,647,421
Oct 16, 2023 157.55 159.30 155.00 156.00 156.00 22,669,253
Oct 13, 2023 157.10 158.85 156.20 156.95 156.95 17,596,815
Oct 12, 2023 156.70 157.70 155.45 157.00 157.00 11,351,519
Oct 11, 2023 156.50 159.65 155.35 156.30 156.30 21,552,008
Oct 10, 2023 153.80 157.55 153.15 156.65 156.65 44,073,303
Oct 9, 2023 151.60 153.20 150.75 152.45 152.45 20,752,675
Oct 6, 2023 150.35 151.55 148.20 150.75 150.75 101,257,172
Oct 5, 2023 1.33 Dividend
Oct 5, 2023 146.10 150.68 145.25 150.35 150.35 20,987,142
Oct 4, 2023 150.00 151.55 145.80 147.15 145.82 27,674,932
Oct 3, 2023 149.95 151.40 146.95 150.00 148.64 35,996,285
Oct 2, 2023 154.50 156.46 148.35 149.30 147.95 38,518,360
Sep 29, 2023 155.15 157.95 154.45 154.45 153.05 29,597,664
Sep 28, 2023 157.50 158.85 153.91 154.65 153.25 47,447,577
Sep 27, 2023 163.00 163.40 157.26 157.75 156.32 49,209,411
Sep 26, 2023 167.60 169.90 165.30 166.15 164.65 22,649,769
Sep 25, 2023 168.15 168.90 166.10 168.05 166.53 24,729,305
Sep 22, 2023 171.40 172.05 167.40 167.65 166.13 37,774,221
Sep 21, 2023 168.05 173.05 167.65 172.45 170.89 28,498,188
Sep 20, 2023 172.50 173.70 169.46 169.55 168.02 30,111,315
Sep 19, 2023 170.30 173.20 170.30 172.50 170.94 26,917,200
Sep 18, 2023 169.70 171.60 169.05 170.00 168.46 22,425,636
Sep 15, 2023 169.40 170.05 167.20 169.70 168.17 66,832,106
Sep 14, 2023 166.10 168.70 165.80 168.70 167.18 26,660,767
Sep 13, 2023 163.55 166.20 162.45 166.20 164.70 42,857,700
Sep 12, 2023 162.95 164.00 161.80 163.55 162.07 22,988,443
Sep 11, 2023 162.00 164.10 161.68 162.45 160.98 19,942,803
Sep 8, 2023 160.00 162.20 158.55 161.90 160.44 42,583,968
Sep 7, 2023 155.15 159.55 154.90 159.30 157.86 19,026,955
Sep 6, 2023 155.95 157.25 155.40 156.05 154.64 24,987,656
Sep 5, 2023 152.45 156.45 152.40 156.00 154.59 31,795,463
Sep 4, 2023 153.45 154.75 152.15 153.00 151.62 12,822,256
Sep 1, 2023 152.00 153.95 152.00 153.55 152.16 15,213,217
Aug 31, 2023 150.45 151.75 150.30 151.75 150.38 68,613,757
Aug 30, 2023 149.25 150.80 148.20 150.00 148.64 15,784,570
Aug 29, 2023 147.80 148.95 146.75 148.95 147.60 37,833,467
Aug 25, 2023 144.40 146.85 144.40 146.70 145.37 16,521,182
Aug 24, 2023 145.40 146.00 144.20 144.80 143.49 30,175,050
Aug 23, 2023 147.10 147.45 143.95 144.50 143.19 120,191,450
Aug 22, 2023 145.00 146.90 144.65 146.45 145.13 32,784,096
Aug 21, 2023 141.80 145.21 141.80 144.15 142.85 23,434,809
Aug 18, 2023 143.15 143.80 142.35 143.15 141.86 14,762,792
Aug 17, 2023 143.00 144.92 142.85 144.35 143.05 17,273,597
Aug 16, 2023 141.65 145.05 141.65 143.30 142.00 47,999,537
Aug 15, 2023 142.15 142.53 140.52 142.00 140.72 18,028,205
Aug 14, 2023 141.20 142.15 140.75 142.05 140.77 28,247,390
Aug 11, 2023 140.70 141.70 139.80 141.35 140.07 36,875,687
Aug 10, 2023 139.50 141.40 139.20 141.40 140.12 28,007,300
Aug 9, 2023 138.90 139.32 137.50 138.95 137.69 68,652,876
Aug 8, 2023 137.80 140.15 137.25 138.75 137.50 37,117,659
Aug 7, 2023 139.90 140.30 138.45 139.05 137.79 28,806,204
Aug 4, 2023 139.20 140.60 137.35 139.70 138.44 22,236,339
Aug 3, 2023 139.10 139.35 137.18 138.95 137.69 21,203,440
Aug 2, 2023 140.00 140.35 137.35 139.05 137.79 23,239,938
Aug 1, 2023 138.80 140.70 137.65 139.95 138.69 44,994,622
Jul 31, 2023 135.05 139.35 134.50 138.05 136.80 28,977,818
Jul 28, 2023 134.00 135.55 131.55 134.20 132.99 46,072,099
Jul 27, 2023 125.45 134.10 125.21 133.35 132.14 44,981,878
Jul 26, 2023 126.00 127.00 123.00 124.00 122.88 21,886,076
Jul 25, 2023 125.60 126.16 123.65 124.65 123.52 23,983,520
Jul 24, 2023 126.55 127.40 125.55 125.95 124.81 41,828,405
Jul 21, 2023 126.25 128.60 125.90 126.90 125.75 18,220,724
Jul 20, 2023 123.30 125.85 122.95 125.65 124.51 48,866,946
Jul 19, 2023 124.10 125.35 121.98 122.85 121.74 53,865,639
Jul 18, 2023 124.30 124.70 122.65 123.35 122.24 21,456,013
Jul 17, 2023 123.40 124.70 123.40 123.70 122.58 30,703,913
Jul 14, 2023 123.85 124.60 122.70 123.75 122.63 52,303,283
Jul 13, 2023 124.10 124.20 123.25 123.85 122.73 35,611,458
Jul 12, 2023 122.05 125.20 121.77 123.50 122.38 27,605,341
Jul 11, 2023 121.60 122.45 120.00 121.30 120.20 39,745,386
Jul 10, 2023 121.20 123.06 120.80 121.25 120.15 16,894,625
Jul 7, 2023 121.35 122.25 120.65 121.85 120.75 16,223,648
Jul 6, 2023 122.80 124.55 121.40 121.90 120.80 21,994,455
Jul 5, 2023 125.10 126.55 122.50 123.05 121.94 23,480,332
Jul 4, 2023 124.90 127.90 124.72 125.35 124.22 25,647,880
Jul 3, 2023 124.80 125.75 123.80 124.70 123.57 22,965,389
Jun 30, 2023 120.85 124.55 119.90 123.95 122.83 36,244,879
Jun 29, 2023 120.65 120.95 116.45 120.05 118.96 25,450,588
Jun 28, 2023 120.25 121.65 119.87 120.85 119.76 18,936,034
Jun 27, 2023 119.65 120.05 118.20 119.60 118.52 19,807,784
Jun 26, 2023 118.70 119.85 117.00 118.80 117.73 37,516,551
Jun 23, 2023 117.75 119.75 117.35 118.55 117.48 12,162,341
Jun 22, 2023 119.60 119.66 117.05 118.70 117.63 23,726,238
Jun 21, 2023 120.50 121.00 119.00 120.40 119.31 18,147,266
Jun 20, 2023 118.55 120.60 118.30 120.00 118.92 20,174,547
Jun 19, 2023 118.85 119.50 118.00 118.65 117.58 20,749,868
Jun 16, 2023 116.00 119.00 115.05 118.85 117.78 80,752,338
Jun 15, 2023 116.75 116.75 115.05 115.60 114.56 17,661,185
Jun 14, 2023 117.80 118.15 116.88 117.15 116.09 44,368,090
Jun 13, 2023 120.45 120.45 115.90 117.65 116.59 50,845,716
Jun 12, 2023 117.25 118.75 116.70 117.90 116.83 24,182,248
Jun 9, 2023 117.00 117.65 116.50 116.90 115.84 46,794,082
Jun 8, 2023 2.00 Dividend
Jun 8, 2023 116.05 117.15 115.10 117.15 116.09 26,293,137
Jun 7, 2023 120.15 120.15 117.30 117.85 114.80 19,703,627
Jun 6, 2023 120.15 120.25 118.60 119.25 116.17 20,495,560
Jun 5, 2023 120.60 121.10 119.80 120.50 117.38 19,360,093
Jun 2, 2023 120.30 120.45 117.70 120.45 117.34 109,685,415
Jun 1, 2023 117.60 119.90 117.14 119.90 116.80 121,954,837
May 31, 2023 119.90 121.85 117.14 117.65 114.61 430,643,621
May 30, 2023 119.20 122.21 118.70 119.90 116.80 110,226,555
May 26, 2023 116.65 118.50 115.25 118.40 115.34 50,145,066
May 25, 2023 115.00 119.35 114.70 116.25 113.24 41,373,656
May 24, 2023 115.40 116.15 112.25 113.60 110.66 41,590,415
May 23, 2023 117.40 118.55 116.00 116.00 113.00 20,075,761
May 22, 2023 117.90 118.40 117.20 117.75 114.71 33,507,843
May 19, 2023 116.40 117.85 115.99 117.20 114.17 12,662,998
May 18, 2023 119.25 120.25 116.15 116.80 113.78 45,403,536
May 17, 2023 119.30 120.70 118.70 119.75 116.65 42,655,973
May 16, 2023 117.60 119.90 117.60 119.65 116.56 43,363,309
May 15, 2023 115.00 118.00 114.66 117.55 114.51 46,219,685
May 12, 2023 113.80 115.80 113.56 114.75 111.78 18,630,732
May 11, 2023 113.55 114.30 112.35 113.50 110.57 28,269,401
May 10, 2023 114.50 115.20 113.15 113.60 110.66 31,767,580
May 9, 2023 113.70 114.55 112.45 114.55 111.59 21,086,977
May 5, 2023 114.90 115.35 113.90 114.20 111.25 13,989,780
May 4, 2023 113.20 114.20 112.60 114.20 111.25 42,620,863
May 3, 2023 113.25 114.16 112.80 113.50 110.57 54,524,583
May 2, 2023 114.75 115.45 112.50 112.50 109.59 42,212,350
Apr 28, 2023 113.30 114.60 112.75 114.50 111.54 56,182,838
Apr 27, 2023 112.55 113.85 112.00 112.60 109.69 43,471,652
Apr 26, 2023 110.65 112.85 110.20 111.65 108.76 49,495,204
Apr 25, 2023 109.65 111.40 109.35 110.80 107.94 46,713,713

Related Tickers

IZENR.IS IZDEMIR Enerji Elektrik Uretim A.S.
27.08
-0.59%
 
CANTE.IS Çan2 Termik A.S.
18.79
+0.37%
 
RELINFRA.NS Reliance Infrastructure Limited
192.65
+0.50%
 
TLNE Talen Energy Corporation
97.00
+0.42%
 
NRG NRG Energy, Inc.
71.61
-1.38%
 
TA.TO TransAlta Corporation
9.12
+0.44%