Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202398.0098.3293.7895.2695.2638,050,713
Feb 02, 2023101.15101.2596.0698.1898.1836,850,189
Feb 01, 2023101.00102.10100.90101.35101.3519,544,974
Jan 31, 2023100.45101.39100.10100.75100.7535,216,092
Jan 30, 202399.36100.9598.34100.45100.4561,303,535
Jan 27, 202398.94100.0598.4499.7299.7235,069,438
Jan 26, 202399.4099.4697.4298.6098.6043,316,537
Jan 25, 202398.5499.2897.0099.0099.0025,548,262
Jan 24, 202398.8499.4098.1598.4498.4422,162,104
Jan 23, 202399.1099.4497.6298.7298.7216,599,908
Jan 20, 202397.7498.6896.8298.6898.6862,971,159
Jan 19, 202397.4298.1296.4097.5697.5678,548,981
Jan 18, 202397.7899.5497.0897.8697.8627,491,590
Jan 17, 202396.8497.9296.5297.2297.2231,029,456
Jan 16, 202397.3497.8495.7696.4896.4814,349,548
Jan 13, 202395.0098.5895.0096.8096.8028,718,744
Jan 12, 202396.0697.9695.0495.2895.2837,975,870
Jan 11, 202390.9493.4490.6891.8091.8058,784,182
Jan 10, 202391.3091.9689.7490.6290.62217,657,498
Jan 09, 202392.3893.1489.8590.4690.4620,209,184
Jan 06, 202389.9493.5888.8492.5092.5035,119,071
Jan 05, 202388.7091.9488.4890.6090.6062,818,737
Jan 04, 202392.2292.4282.5489.6089.6065,440,485
Jan 03, 202396.9897.3691.7891.9491.9454,602,056
Dec 30, 202296.5496.8796.1096.5296.524,824,629
Dec 29, 202296.8096.9296.1696.5096.507,551,588
Dec 28, 202296.5297.7496.4497.0497.0419,481,424
Dec 23, 202295.0496.7294.5696.7296.727,077,915
Dec 22, 202296.1296.7995.0095.2495.2413,040,390
Dec 21, 202294.5096.2894.5095.8895.8814,209,778
Dec 20, 202292.3295.6290.7894.3894.3817,403,910
Dec 19, 202290.9292.7490.6791.9891.989,680,947
Dec 16, 202292.3492.9090.5490.8690.8630,795,357
Dec 15, 202291.7092.8691.2692.3292.3212,908,265
Dec 14, 202290.7492.2990.4891.9891.9814,968,743
Dec 13, 202291.5492.1890.1090.5290.5217,815,853
Dec 12, 202291.9893.9691.9892.2292.2217,294,298
Dec 09, 202292.4893.4691.4492.2492.2417,434,641
Dec 08, 202293.1893.7092.0292.5292.5214,242,321
Dec 07, 202294.6694.8892.2492.9292.9217,687,715
Dec 06, 202295.1695.5294.4894.7294.7222,024,970
Dec 05, 202294.9896.7494.6694.6694.6613,540,884
Dec 02, 202295.0696.1494.9695.0095.0012,086,366
Dec 01, 202296.0097.0894.8295.5495.5425,607,495
Nov 30, 202295.6095.9693.3395.0695.0625,847,838
Nov 29, 202294.5695.3293.8694.8294.8234,022,892
Nov 28, 202293.7495.3892.6894.8294.8220,669,333
Nov 25, 202295.6296.6093.9493.9493.9420,782,870
Nov 24, 202296.0096.5695.0695.8295.8221,313,038
Nov 23, 202295.0096.5694.3894.6694.6621,945,155
Nov 22, 202294.1295.8093.4894.8894.8820,606,165
Nov 21, 202293.1295.2892.8893.7693.7615,507,116
Nov 18, 202292.8496.2992.3493.0093.0036,461,030
Nov 17, 202287.1693.5085.4691.7091.7053,236,615
Nov 16, 202286.2687.8685.4286.9886.9827,441,291
Nov 15, 202285.1288.1883.7486.2886.2827,436,298
Nov 14, 202282.8084.3481.3083.4683.4615,815,414
Nov 11, 202283.3085.9681.3682.3082.3020,170,404
Nov 10, 202280.9885.4079.4983.3083.3040,940,763
Nov 09, 202276.7077.7175.7677.5877.5814,005,914
Nov 08, 202276.7678.8476.4476.9476.9443,179,593
Nov 07, 202279.8680.7276.6276.6276.6267,797,659
Nov 04, 202280.3880.8078.8479.9279.9259,757,501
Nov 03, 202278.2679.9477.9779.7079.7015,761,004
Nov 02, 202278.4280.1078.0478.7478.7425,519,252
Nov 01, 202277.0278.7976.7077.9077.9017,235,779
Oct 31, 202275.0077.1474.6876.6276.6233,827,988
Oct 28, 202268.8674.8268.6873.1673.1627,662,963
Oct 27, 202269.8070.6269.4269.6269.62101,585,621
Oct 26, 202268.0070.5667.7070.0670.0628,941,870
Oct 25, 202270.0070.0066.8868.5068.5040,652,367
Oct 24, 202267.5869.9866.9668.8668.8620,523,661
Oct 21, 202268.8069.6265.7867.3667.3628,375,207
Oct 20, 202269.6871.1269.2469.2469.2415,406,857
Oct 19, 202269.7470.7269.1669.8869.8813,123,631
Oct 18, 202272.5072.5069.3669.3669.3626,304,685
Oct 17, 202271.6474.3671.6072.3072.30106,696,342
Oct 14, 202270.4873.5770.3071.6271.6236,812,673
Oct 13, 202268.2270.5267.2269.9269.9227,823,535
Oct 12, 202269.6070.8468.1068.6868.6835,878,202
Oct 11, 202269.6071.5868.7269.3669.3625,133,367
Oct 10, 202269.8670.1667.5669.0469.0428,581,876
Oct 07, 202267.6471.0467.1070.9470.9427,167,790
Oct 06, 202270.8071.8267.8868.4468.4423,116,467
Oct 05, 202271.5071.9369.5271.6271.6224,018,372
Oct 04, 202272.0272.4270.2471.4071.4058,526,710
Oct 03, 202270.2872.2269.6072.0672.0617,767,824
Sep 30, 202272.1673.5269.8870.8470.8425,189,138
Sep 29, 202274.5875.4471.1272.2272.2234,408,860
Sep 28, 202273.5076.3872.3975.5875.5835,123,803
Sep 27, 202276.6078.0073.8873.8873.8839,151,806
Sep 26, 202276.6677.6475.4076.5576.5516,207,320
Sep 23, 202280.2681.0676.4277.6877.6833,949,478
Sep 22, 202280.5881.0580.1480.8880.8818,446,570
Sep 21, 202278.4881.7678.4881.3281.32146,995,016
Sep 20, 202280.9882.0878.4679.5879.5838,397,508
Sep 16, 202281.2081.5680.3280.7880.7854,899,607
Sep 15, 202282.7682.8281.0081.8281.8216,626,695
Sep 14, 202284.8684.9081.7082.4082.4020,817,868
Sep 13, 202287.3087.7284.7284.9484.9422,531,987
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement