1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3466K
Centrica PLC
05 December 2025
 

Transactions in own shares

 

Centrica plc

 

5 December 2025

 

Centrica plc announces that it purchased on 4 December 2025 (through J.P. Morgan Securities plc JPM) 1,145,067 Centrica plc ordinary shares of 6 14/81 pence each at a price of 170.5181 pence per share. The purchased shares will be held as treasury shares. Such purchase was effected pursuant to the second tranche of the Company's buyback programme announced on 22 September 2025 and in accordance with the non-discretionary share repurchase agreement entered into with JPM as also announced on 22 September 2025.

 

Since 22 September 2025, Centrica has purchased 107,770,539 ordinary shares at a cost (excluding dealing and associated costs) of £183,877,070.71.

 

Following the above purchase, Centrica plc holds 456,672,936 ordinary shares in treasury, and has 4,643,934,278 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as in force in the UK and as amended by the Market Abuse (Amendment) (EU Exit) Regulations 2019), detailed information about the individual purchases made by JPM is set out below.

 

Transaction details: Centrica plc ordinary shares of 6 14/81 pence each

 

Issuer Name: Centrica plc

 

ISIN: GB00B033F229

 

Intermediary name: J.P. Morgan Securities plc

 

Intermediary Code: JPMSGB2L

 

Currency: GBP

 

Aggregated Information

 

Date of purchase:

4 December 2025

 

 

Number of ordinary shares purchased:

1,145,067

 

 

Highest price paid:

171.5500p

 

 

Lowest price paid:

169.3500p

 

 

Volume weighted average price paid per share:

170.5181p

 

Disaggregated information

 

The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:00:15

4,823

170.3500

XLON

05003050000003328-E0PRJZ3LDqvo

08:00:15

6,752

170.5000

XLON

07003070000003300-E0PRJZ3LDqv3

08:00:15

5,305

170.6500

XLON

05003050000003326-E0PRJZ3LDqt7

08:02:01

2,798

170.0500

XLON

05003050000005589-E0PRJZ3LDzch

08:06:38

3,181

170.6500

XLON

07003070000006010-E0PRJZ3LE91x

08:06:38

4,691

170.7000

XLON

07003070000006133-E0PRJZ3LE91a

08:07:00

1,399

170.5500

XLON

05003050000005979-E0PRJZ3LE9sY

08:07:00

1,377

170.5500

XLON

07003070000005957-E0PRJZ3LE9sW

08:07:23

349

170.3500

XLON

07003070000006509-E0PRJZ3LEAUq

08:07:23

1,220

170.3500

XLON

07003070000006509-E0PRJZ3LEAUs

08:08:42

1,297

170.5000

XLON

05003050000006873-E0PRJZ3LECtz

08:08:42

777

170.5000

XLON

07003070000006845-E0PRJZ3LECu1

08:08:42

845

170.5000

XLON

07003070000006845-E0PRJZ3LECu3

08:09:48

1,291

170.4500

XLON

07003070000007005-E0PRJZ3LEEyG

08:12:18

2,964

170.7500

XLON

07003070000007358-E0PRJZ3LEIud

08:12:21

2,925

170.7000

XLON

07003070000007307-E0PRJZ3LEJ5f

08:12:22

2,481

170.6000

XLON

07003070000007216-E0PRJZ3LEJ96

08:13:44

4,285

170.5000

XLON

07003070000007625-E0PRJZ3LELcM

08:15:47

2,757

170.5500

XLON

05003050000008261-E0PRJZ3LEOGU

08:15:50

2,837

170.4500

XLON

05003050000008030-E0PRJZ3LEOY1

08:15:51

2,929

170.3000

XLON

07003070000007862-E0PRJZ3LEOaV

08:21:26

2,365

170.1500

XLON

07003070000010201-E0PRJZ3LEWui

08:23:15

2,562

169.8500

XLON

05003050000010187-E0PRJZ3LEYuC

08:23:15

1,971

169.8500

XLON

07003070000010202-E0PRJZ3LEYuE

08:26:54

1,937

170.0000

XLON

05003050000012528-E0PRJZ3LEbe9

08:28:17

1,919

170.2000

XLON

05003050000013651-E0PRJZ3LEdZ7

08:28:49

278

170.2000

XLON

05003050000013864-E0PRJZ3LEe3E

08:28:49

1,821

170.2000

XLON

05003050000013864-E0PRJZ3LEe3G

08:29:52

1,700

170.3500

XLON

07003070000014520-E0PRJZ3LEfvp

08:31:44

1,784

170.2000

XLON

05003050000015232-E0PRJZ3LEiTh

08:34:18

607

170.2500

XLON

05003050000016255-E0PRJZ3LElDI

08:34:27

2,134

170.3000

XLON

07003070000016477-E0PRJZ3LElH1

08:35:30

2,315

170.3000

XLON

07003070000016793-E0PRJZ3LEmMo

08:38:08

1,979

170.3500

XLON

05003050000017140-E0PRJZ3LEprm

08:38:20

1,979

170.3000

XLON

05003050000016992-E0PRJZ3LEqAu

08:38:21

1,257

170.2500

XLON

05003050000016255-E0PRJZ3LEqFq

08:39:02

2,690

170.1000

XLON

07003070000018237-E0PRJZ3LErDb

08:41:24

2,200

170.1500

XLON

07003070000019016-E0PRJZ3LEsoE

08:42:21

2,585

170.1500

XLON

05003050000019361-E0PRJZ3LEthz

08:42:27

3,740

170.1000

XLON

07003070000019185-E0PRJZ3LEtmO

08:44:51

2,165

170.0500

XLON

05003050000020274-E0PRJZ3LEwfm

08:44:51

196

170.0500

XLON

05003050000020274-E0PRJZ3LEwfo

08:45:43

1,819

170.0000

XLON

07003070000019865-E0PRJZ3LExbF

08:47:22

1,731

169.8000

XLON

07003070000019389-E0PRJZ3LF06a

08:47:22

1,856

169.9000

XLON

07003070000021382-E0PRJZ3LF05U

08:49:25

1,989

169.8000

XLON

07003070000022144-E0PRJZ3LF1tE

08:50:01

2,574

169.7500

XLON

05003050000021942-E0PRJZ3LF2TT

08:55:11

2,234

170.1000

XLON

05003050000024013-E0PRJZ3LF6qQ

08:55:11

1,489

170.1000

XLON

07003070000024195-E0PRJZ3LF6qS

09:01:42

3,158

170.3000

XLON

05003050000029110-E0PRJZ3LFEeJ

09:05:53

2,835

170.2500

XLON

07003070000029284-E0PRJZ3LFJ88

09:05:54

2,617

170.2000

XLON

05003050000029293-E0PRJZ3LFJBf

09:06:52

3,286

170.2000

XLON

05003050000031987-E0PRJZ3LFJsz

09:08:32

4,050

170.2000

XLON

05003050000032749-E0PRJZ3LFLNm

09:14:28

3,543

170.2000

XLON

07003070000035610-E0PRJZ3LFPgD

09:14:49

2,363

170.1000

XLON

07003070000035334-E0PRJZ3LFQ71

09:17:03

2,374

170.0500

XLON

07003070000034616-E0PRJZ3LFSxM

09:17:03

2,603

170.1000

XLON

07003070000036103-E0PRJZ3LFSx7

09:24:02

2,545

170.2000

XLON

07003070000040098-E0PRJZ3LFZAZ

09:24:02

1,000

170.2000

XLON

07003070000040098-E0PRJZ3LFZAb

09:27:32

3,133

170.3000

XLON

05003050000041173-E0PRJZ3LFcO6

09:28:32

3,110

170.3000

XLON

07003070000041499-E0PRJZ3LFd07

09:30:00

2,410

170.2000

XLON

05003050000040700-E0PRJZ3LFdn5

09:30:00

3,134

170.2500

XLON

05003050000040976-E0PRJZ3LFdmY

09:31:24

2,302

169.8000

XLON

05003050000042120-E0PRJZ3LFfRm

09:31:24

2,110

169.7500

XLON

07003070000042167-E0PRJZ3LFfSD

09:37:23

2,433

170.0000

XLON

07003070000045140-E0PRJZ3LFlvX

09:37:23

2,780

169.9500

XLON

05003050000044919-E0PRJZ3LFlvc

09:39:03

2,428

170.0000

XLON

07003070000045677-E0PRJZ3LFnJp

09:43:27

3,151

170.0000

XLON

07003070000047282-E0PRJZ3LFqmQ

09:43:27

2,439

170.0500

XLON

07003070000047307-E0PRJZ3LFqm7

09:44:03

2,123

169.8500

XLON

05003050000047471-E0PRJZ3LFrFG

09:44:03

2,123

169.9000

XLON

07003070000047690-E0PRJZ3LFrEh

09:49:47

2,393

169.9500

XLON

05003050000049410-E0PRJZ3LFwAY

09:50:37

2,125

169.5500

XLON

07003070000049970-E0PRJZ3LFwyn

09:50:39

2,302

169.5000

XLON

05003050000049937-E0PRJZ3LFx1h

09:57:56

2,421

169.4500

XLON

05003050000052600-E0PRJZ3LG27q

09:59:32

2,592

169.4000

XLON

07003070000053134-E0PRJZ3LG326

09:59:32

135

169.4000

XLON

07003070000053134-E0PRJZ3LG328

09:59:32

1,000

169.4000

XLON

07003070000053134-E0PRJZ3LG32A

10:02:52

2,577

169.3500

XLON

05003050000054502-E0PRJZ3LG6RO

10:05:42

2,303

169.4500

XLON

07003070000055514-E0PRJZ3LG8BG

10:05:43

2,411

169.4000

XLON

07003070000055317-E0PRJZ3LG8Ba

10:08:22

2,401

169.4500

XLON

05003050000056475-E0PRJZ3LGAFJ

10:08:59

2,183

169.4500

XLON

07003070000056574-E0PRJZ3LGAYP

10:14:33

2,801

169.7000

XLON

05003050000058712-E0PRJZ3LGElz

10:14:34

1,503

169.6500

XLON

07003070000058560-E0PRJZ3LGEmY

10:14:34

637

169.6500

XLON

07003070000058560-E0PRJZ3LGEma

10:15:44

3,216

169.7000

XLON

05003050000058980-E0PRJZ3LGFQR

10:18:30

2,289

169.8500

XLON

07003070000060251-E0PRJZ3LGHGG

10:18:33

2,593

169.8500

XLON

07003070000060318-E0PRJZ3LGHK4

10:25:44

2,432

170.0000

XLON

05003050000062139-E0PRJZ3LGLUB

10:25:45

3,103

169.9500

XLON

07003070000062191-E0PRJZ3LGLVC

10:27:23

1,996

169.9500

XLON

07003070000063440-E0PRJZ3LGMGm

10:27:23

809

169.9500

XLON

07003070000063440-E0PRJZ3LGMGo

10:28:33

504

169.9500

XLON

05003050000063753-E0PRJZ3LGMzN

10:28:33

3,492

169.9500

XLON

05003050000063753-E0PRJZ3LGMzH

10:35:12

2,231

170.0500

XLON

05003050000066319-E0PRJZ3LGRNz

10:36:06

1,340

170.0500

XLON

05003050000066327-E0PRJZ3LGRyo

10:37:00

2,916

170.0500

XLON

05003050000066890-E0PRJZ3LGSQk

10:44:05

2,514

170.2500

XLON

05003050000069492-E0PRJZ3LGXKW

10:45:59

2,516

170.2500

XLON

07003070000070102-E0PRJZ3LGYQ3

10:46:00

2,725

170.2000

XLON

07003070000069451-E0PRJZ3LGYSI

10:47:09

1,621

170.2500

XLON

07003070000070535-E0PRJZ3LGZTB

10:49:03

2,296

170.3500

XLON

05003050000071083-E0PRJZ3LGarS

10:56:29

1,928

170.3000

XLON

05003050000072718-E0PRJZ3LGgJH

10:57:45

1,462

170.3000

XLON

07003070000073727-E0PRJZ3LGh9X

10:59:20

2,405

170.4500

XLON

07003070000074605-E0PRJZ3LGi93

11:03:38

2,261

170.6000

XLON

07003070000076265-E0PRJZ3LGl0K

11:05:13

2,743

170.7000

XLON

07003070000076861-E0PRJZ3LGm0J

11:07:26

2,982

170.7000

XLON

07003070000077670-E0PRJZ3LGn3v

11:10:05

1

170.7000

XLON

07003070000078518-E0PRJZ3LGpBG

11:10:05

2,618

170.7000

XLON

07003070000078518-E0PRJZ3LGpBI

11:14:02

3,716

170.7000

XLON

07003070000080281-E0PRJZ3LGrhx

11:14:19

3,450

170.6500

XLON

07003070000080094-E0PRJZ3LGrqf

11:18:22

2,494

170.7000

XLON

07003070000081809-E0PRJZ3LGuFj

11:19:58

3,153

170.7000

XLON

05003050000081997-E0PRJZ3LGvPy

11:24:33

1,000

170.7500

XLON

05003050000083888-E0PRJZ3LGyBe

11:24:33

1,698

170.7500

XLON

05003050000083888-E0PRJZ3LGyBg

11:26:44

2,607

170.7500

XLON

07003070000084297-E0PRJZ3LGznc

11:26:53

3,569

170.7500

XLON

07003070000084735-E0PRJZ3LGzse

11:27:18

3,338

170.7000

XLON

07003070000084175-E0PRJZ3LH06i

11:35:05

2,372

170.5000

XLON

07003070000087625-E0PRJZ3LH4Fs

11:36:48

3,555

170.5000

XLON

05003050000088054-E0PRJZ3LH52U

11:36:52

133

170.4500

XLON

05003050000087809-E0PRJZ3LH58Q

11:36:52

2,238

170.4500

XLON

05003050000087809-E0PRJZ3LH589

11:38:17

2,099

170.4000

XLON

05003050000088844-E0PRJZ3LH5k5

11:38:17

1,107

170.3500

XLON

07003070000088840-E0PRJZ3LH5kN

11:38:17

1,622

170.3500

XLON

07003070000088840-E0PRJZ3LH5kP

11:38:58

1,835

170.1500

XLON

05003050000089611-E0PRJZ3LH6BE

11:39:58

1,763

170.0000

XLON

07003070000089545-E0PRJZ3LH6wR

11:41:04

2,261

169.7000

XLON

07003070000090299-E0PRJZ3LH7ZY

11:48:54

2,714

169.6000

XLON

05003050000093029-E0PRJZ3LHCMN

11:49:35

1,598

169.6000

XLON

07003070000093601-E0PRJZ3LHD01

11:53:12

3,521

169.6500

XLON

05003050000094985-E0PRJZ3LHFIv

11:57:52

2,665

169.8500

XLON

05003050000096677-E0PRJZ3LHIAU

11:57:52

750

169.8500

XLON

05003050000096677-E0PRJZ3LHIAW

11:58:32

2,732

169.8500

XLON

05003050000096859-E0PRJZ3LHIb9

11:58:32

930

169.8500

XLON

05003050000096859-E0PRJZ3LHIbB

11:58:45

2,964

169.7500

XLON

05003050000096499-E0PRJZ3LHIgl

11:59:43

2,229

169.6500

XLON

07003070000095102-E0PRJZ3LHJgv

12:04:18

2,398

169.7000

XLON

05003050000098956-E0PRJZ3LHMul

12:06:53

2,848

169.7500

XLON

07003070000100338-E0PRJZ3LHOsh

12:09:16

3,237

169.9000

XLON

07003070000100979-E0PRJZ3LHQ9i

12:09:30

2,497

169.8500

XLON

07003070000100853-E0PRJZ3LHQVW

12:09:48

3,221

169.7000

XLON

05003050000099897-E0PRJZ3LHQuI

12:15:03

3,559

169.6500

XLON

05003050000102723-E0PRJZ3LHUYT

12:15:09

1,626

169.6000

XLON

05003050000102101-E0PRJZ3LHUcM

12:18:07

2,765

169.6000

XLON

05003050000103676-E0PRJZ3LHZNi

12:25:14

3,587

169.6000

XLON

07003070000105783-E0PRJZ3LHe5I

12:29:02

1,497

169.6500

XLON

05003050000107367-E0PRJZ3LHgHy

12:29:32

3,456

169.6500

XLON

07003070000107542-E0PRJZ3LHgcD

12:29:32

4,256

169.6000

XLON

07003070000106745-E0PRJZ3LHgcQ

12:35:14

2,624

169.7000

XLON

05003050000109666-E0PRJZ3LHkJs

12:35:15

3,415

169.6500

XLON

07003070000109668-E0PRJZ3LHkKT

12:48:48

2,683

169.8000

XLON

07003070000114333-E0PRJZ3LHtBq

12:49:20

2,168

169.7500

XLON

05003050000112403-E0PRJZ3LHtbZ

12:49:20

414

169.7500

XLON

05003050000112403-E0PRJZ3LHtbb

12:49:39

2,464

169.7000

XLON

05003050000111371-E0PRJZ3LHtij

12:50:05

1,318

169.5500

XLON

05003050000112450-E0PRJZ3LHu4d

12:50:05

1,584

169.5500

XLON

07003070000111768-E0PRJZ3LHu4b

12:53:55

701

169.5500

XLON

07003070000116362-E0PRJZ3LHwHN

12:53:55

2,562

169.5500

XLON

05003050000116320-E0PRJZ3LHwHW

12:53:55

2,560

169.5500

XLON

07003070000116362-E0PRJZ3LHwHU

13:05:45

2,767

169.5000

XLON

07003070000120327-E0PRJZ3LI4EF

13:12:41

2,044

169.7000

XLON

05003050000123625-E0PRJZ3LI9KA

13:14:28

3,406

169.6500

XLON

05003050000124426-E0PRJZ3LIAU9

13:16:14

2,772

169.7000

XLON

05003050000125596-E0PRJZ3LIBdJ

13:17:40

3,855

169.6500

XLON

05003050000125394-E0PRJZ3LID5N

13:17:40

2,042

169.6000

XLON

05003050000125837-E0PRJZ3LID63

13:21:39

2,321

169.7500

XLON

07003070000127597-E0PRJZ3LIJXD

13:23:39

2,971

169.7000

XLON

05003050000128099-E0PRJZ3LILkv

13:25:46

2,127

169.6500

XLON

05003050000127136-E0PRJZ3LIO6R

13:36:25

3,222

170.0000

XLON

07003070000137159-E0PRJZ3LIaEa

13:36:52

2,633

169.9500

XLON

07003070000136824-E0PRJZ3LIaZs

13:37:56

128

169.9500

XLON

07003070000136824-E0PRJZ3LIbgT

13:37:56

2,621

169.9500

XLON

07003070000137359-E0PRJZ3LIbgZ

13:37:56

2,294

169.9000

XLON

07003070000137158-E0PRJZ3LIbh6

13:40:09

2,331

170.0000

XLON

05003050000137865-E0PRJZ3LIeWx

13:44:55

2,211

169.9500

XLON

05003050000138515-E0PRJZ3LIlZX

13:45:59

2,294

169.9500

XLON

07003070000140941-E0PRJZ3LImmY

13:49:36

1,711

169.9500

XLON

07003070000142677-E0PRJZ3LIqXX

13:50:01

3,687

169.9500

XLON

07003070000142852-E0PRJZ3LIqjz

13:51:27

2,582

169.9500

XLON

07003070000143209-E0PRJZ3LIsgY

13:51:38

2,784

169.9000

XLON

07003070000143202-E0PRJZ3LIsxb

13:57:24

2,328

169.9500

XLON

05003050000144656-E0PRJZ3LIy7a

13:59:49

2,818

169.9500

XLON

07003070000146672-E0PRJZ3LJ0cX

14:00:49

2,873

169.9500

XLON

05003050000147409-E0PRJZ3LJ2Ev

14:00:49

324

169.9000

XLON

07003070000147539-E0PRJZ3LJ2FB

14:02:41

2,288

169.9000

XLON

07003070000147539-E0PRJZ3LJ56x

14:06:10

2,319

169.9500

XLON

05003050000149808-E0PRJZ3LJ8ir

14:06:45

1,804

170.0500

XLON

07003070000150638-E0PRJZ3LJ9Bw

14:07:12

2,785

170.0500

XLON

05003050000150623-E0PRJZ3LJ9p8

14:07:30

2,021

170.0500

XLON

05003050000150788-E0PRJZ3LJAHy

14:07:40

2,164

170.0000

XLON

05003050000150494-E0PRJZ3LJASe

14:08:22

1,803

169.9500

XLON

07003070000150547-E0PRJZ3LJAyh

14:10:02

3,310

169.9000

XLON

07003070000151481-E0PRJZ3LJCFw

14:10:30

2,043

169.8000

XLON

07003070000152515-E0PRJZ3LJCyy

14:10:30

535

169.8000

XLON

07003070000152515-E0PRJZ3LJCz5

14:11:48

1,421

169.7500

XLON

05003050000152391-E0PRJZ3LJEMB

14:11:48

1,392

169.7500

XLON

05003050000152391-E0PRJZ3LJEMD

14:12:13

2,744

169.7000

XLON

07003070000153362-E0PRJZ3LJErz

14:15:42

2,745

169.7000

XLON

07003070000154725-E0PRJZ3LJHaa

14:15:42

11

169.7000

XLON

07003070000154725-E0PRJZ3LJHac

14:17:25

2,282

169.7000

XLON

07003070000155826-E0PRJZ3LJJ76

14:18:50

1,785

169.7000

XLON

05003050000156607-E0PRJZ3LJKGc

14:19:58

2,991

169.8000

XLON

07003070000157261-E0PRJZ3LJLSh

14:20:37

2,289

169.7000

XLON

07003070000157545-E0PRJZ3LJLpo

14:20:37

2,747

169.7500

XLON

05003050000157461-E0PRJZ3LJLpC

14:24:16

71

169.8000

XLON

07003070000158550-E0PRJZ3LJOo8

14:27:07

2,521

169.9000

XLON

05003050000160475-E0PRJZ3LJRI7

14:27:14

2,520

169.8500

XLON

05003050000159997-E0PRJZ3LJRUy

14:27:16

2,671

169.8000

XLON

07003070000158550-E0PRJZ3LJRYe

14:28:35

1,420

169.8500

XLON

07003070000161552-E0PRJZ3LJSet

14:28:35

1,000

169.8500

XLON

07003070000161552-E0PRJZ3LJSev

14:29:05

3,004

169.8000

XLON

07003070000161945-E0PRJZ3LJTDf

14:30:03

2,542

169.8000

XLON

07003070000162295-E0PRJZ3LJUoU

14:30:04

3,210

169.7500

XLON

07003070000160767-E0PRJZ3LJVGj

14:30:09

5,392

169.8500

XLON

05003050000162775-E0PRJZ3LJVuj

14:30:57

6,414

170.1000

XLON

07003070000164353-E0PRJZ3LJYoF

14:30:57

5,570

170.0500

XLON

05003050000164214-E0PRJZ3LJYoR

14:32:01

7,055

169.9500

XLON

07003070000163338-E0PRJZ3LJbkS

14:32:01

5,312

170.0000

XLON

07003070000165940-E0PRJZ3LJbjC

14:34:23

3,652

169.9000

XLON

07003070000167878-E0PRJZ3LJgxa

14:34:23

3,435

169.9500

XLON

07003070000167910-E0PRJZ3LJgwy

14:34:24

3,043

169.8500

XLON

07003070000167911-E0PRJZ3LJgz5

14:34:54

3,113

169.7500

XLON

05003050000168981-E0PRJZ3LJhqV

14:38:20

3,793

169.9500

XLON

07003070000173370-E0PRJZ3LJq37

14:38:29

4,504

169.9500

XLON

07003070000173548-E0PRJZ3LJqU2

14:38:36

2,374

169.9500

XLON

07003070000173640-E0PRJZ3LJqek

14:39:06

2,852

169.9500

XLON

05003050000173932-E0PRJZ3LJriO

14:40:06

2,269

169.9500

XLON

05003050000174976-E0PRJZ3LJu27

14:41:45

2,500

170.0000

XLON

05003050000176703-E0PRJZ3LJxmw

14:41:45

55

170.0000

XLON

05003050000176703-E0PRJZ3LJxmy

14:43:11

2,023

169.9500

XLON

05003050000178113-E0PRJZ3LK0l7

14:43:25

2,500

170.0000

XLON

07003070000178769-E0PRJZ3LK1Bt

14:43:25

1,394

170.0000

XLON

07003070000178769-E0PRJZ3LK1Bv

14:44:13

2,417

170.0000

XLON

05003050000179254-E0PRJZ3LK2QI

14:47:15

2,408

170.2000

XLON

07003070000181622-E0PRJZ3LK7d7

14:47:25

3,615

170.2000

XLON

05003050000182508-E0PRJZ3LK86v

14:48:45

2,671

170.3500

XLON

07003070000183955-E0PRJZ3LKB1L

14:48:45

2,669

170.3500

XLON

07003070000183704-E0PRJZ3LKB0D

14:48:46

2,671

170.3500

XLON

07003070000183975-E0PRJZ3LKB2F

14:48:55

2,595

170.3000

XLON

05003050000183330-E0PRJZ3LKBDu

14:48:55

2,681

170.3500

XLON

07003070000184165-E0PRJZ3LKBDF

14:49:03

2,003

170.2500

XLON

05003050000183311-E0PRJZ3LKBVy

14:50:04

666

170.2500

XLON

05003050000183311-E0PRJZ3LKEJf

14:50:04

73

170.2500

XLON

05003050000184409-E0PRJZ3LKEJj

14:50:04

2,409

170.2500

XLON

05003050000184409-E0PRJZ3LKEJm

14:53:40

3,228

170.4000

XLON

07003070000187912-E0PRJZ3LKLnx

14:54:10

2,916

170.4000

XLON

07003070000188807-E0PRJZ3LKMfE

14:54:10

238

170.4000

XLON

07003070000188807-E0PRJZ3LKMf3

14:54:50

3,644

170.4500

XLON

05003050000189281-E0PRJZ3LKNWq

14:55:06

2,672

170.5500

XLON

05003050000189513-E0PRJZ3LKO8s

14:55:08

2,920

170.5000

XLON

07003070000189601-E0PRJZ3LKOEQ

14:55:46

2,667

170.5000

XLON

05003050000190053-E0PRJZ3LKPD1

14:56:17

2,431

170.5000

XLON

05003050000190369-E0PRJZ3LKQA0

14:56:28

3,644

170.4500

XLON

05003050000189595-E0PRJZ3LKQS6

14:58:23

1,433

170.4500

XLON

05003050000192517-E0PRJZ3LKTRM

14:58:23

1,857

170.4500

XLON

05003050000192517-E0PRJZ3LKTRI

14:59:01

3,644

170.4500

XLON

07003070000193031-E0PRJZ3LKTwN

14:59:46

2,674

170.4500

XLON

05003050000193547-E0PRJZ3LKV4N

14:59:46

2,680

170.4500

XLON

07003070000193677-E0PRJZ3LKV4L

15:01:32

1,373

170.4500

XLON

05003050000194454-E0PRJZ3LKYtu

15:01:46

1,441

170.4500

XLON

05003050000194454-E0PRJZ3LKZGi

15:02:08

3,095

170.4000

XLON

05003050000193983-E0PRJZ3LKZoo

15:02:08

1,485

170.4500

XLON

07003070000195420-E0PRJZ3LKZnB

15:02:08

1,419

170.4500

XLON

07003070000195689-E0PRJZ3LKZnL

15:02:24

3,658

170.3500

XLON

07003070000194138-E0PRJZ3LKa8T

15:03:02

3,405

170.2000

XLON

07003070000196175-E0PRJZ3LKb7O

15:04:49

2,915

170.5000

XLON

05003050000197522-E0PRJZ3LKeT0

15:04:51

100

170.5000

XLON

05003050000197901-E0PRJZ3LKeVz

15:06:04

1,900

170.5000

XLON

05003050000198511-E0PRJZ3LKgc6

15:06:05

530

170.5000

XLON

05003050000198511-E0PRJZ3LKgch

15:06:15

3,641

170.5000

XLON

05003050000198945-E0PRJZ3LKgmN

15:06:18

2,430

170.4500

XLON

07003070000197721-E0PRJZ3LKgp9

15:07:26

2,904

170.4500

XLON

07003070000200007-E0PRJZ3LKiuv

15:07:28

2,001

170.4000

XLON

07003070000199639-E0PRJZ3LKixO

15:07:28

60

170.4000

XLON

07003070000199639-E0PRJZ3LKixQ

15:11:04

1,311

170.5500

XLON

07003070000202250-E0PRJZ3LKo4N

15:11:04

1,805

170.5500

XLON

07003070000202250-E0PRJZ3LKo4Q

15:13:53

2,669

170.6500

XLON

07003070000204343-E0PRJZ3LKs1F

15:14:24

2,428

170.7000

XLON

05003050000204523-E0PRJZ3LKsrh

15:14:31

3,641

170.6500

XLON

07003070000204622-E0PRJZ3LKsvY

15:15:40

1,045

170.7000

XLON

07003070000205663-E0PRJZ3LKuLJ

15:15:40

2,194

170.7000

XLON

07003070000205663-E0PRJZ3LKuLM

15:15:46

2,900

170.6500

XLON

05003050000205299-E0PRJZ3LKuYu

15:16:02

2,856

170.6000

XLON

07003070000204318-E0PRJZ3LKumL

15:18:06

2,661

170.7000

XLON

05003050000207033-E0PRJZ3LKwxp

15:18:07

2,419

170.7000

XLON

05003050000207040-E0PRJZ3LKx40

15:18:29

2,903

170.7000

XLON

05003050000207237-E0PRJZ3LKxPS

15:18:59

980

170.7000

XLON

05003050000207503-E0PRJZ3LKxlM

15:18:59

2,169

170.7000

XLON

05003050000207503-E0PRJZ3LKxlK

15:19:42

3,149

170.7000

XLON

07003070000208043-E0PRJZ3LKyeb

15:20:12

2,420

170.6500

XLON

05003050000207026-E0PRJZ3LKzFY

15:20:12

2,906

170.7000

XLON

07003070000208352-E0PRJZ3LKzEr

15:21:55

2,412

170.7000

XLON

05003050000209133-E0PRJZ3LL1Fi

15:22:49

1,945

170.7000

XLON

07003070000209641-E0PRJZ3LL2Fz

15:22:49

694

170.7000

XLON

07003070000209641-E0PRJZ3LL2G1

15:23:07

2,653

170.6500

XLON

07003070000208968-E0PRJZ3LL2g5

15:24:30

3,158

170.7000

XLON

07003070000211047-E0PRJZ3LL41E

15:24:57

2,424

170.6500

XLON

05003050000210274-E0PRJZ3LL52z

15:25:43

2,437

170.6500

XLON

07003070000211723-E0PRJZ3LL6Aw

15:25:44

3,154

170.6000

XLON

07003070000208373-E0PRJZ3LL6Bw

15:26:45

4,011

170.5500

XLON

07003070000213227-E0PRJZ3LL7QG

15:29:25

2,659

170.6500

XLON

05003050000214080-E0PRJZ3LLAj0

15:29:25

3,797

170.6500

XLON

07003070000214241-E0PRJZ3LLAiw

15:29:30

96

170.6500

XLON

05003050000214960-E0PRJZ3LLAtS

15:29:35

69

170.6500

XLON

05003050000214960-E0PRJZ3LLB2h

15:29:52

3,032

170.6500

XLON

05003050000214960-E0PRJZ3LLBJK

15:30:05

2,980

170.7000

XLON

07003070000215452-E0PRJZ3LLBg1

15:30:06

1,931

170.6500

XLON

07003070000215287-E0PRJZ3LLBiU

15:30:06

552

170.6500

XLON

07003070000215287-E0PRJZ3LLBiW

15:30:06

2,980

170.7000

XLON

07003070000215469-E0PRJZ3LLBiD

15:30:19

1,809

170.6000

XLON

07003070000215609-E0PRJZ3LLC7F

15:30:19

1,186

170.6000

XLON

07003070000215609-E0PRJZ3LLC7H

15:31:07

1,452

170.6000

XLON

05003050000215909-E0PRJZ3LLDE3

15:31:07

1,884

170.6000

XLON

05003050000215909-E0PRJZ3LLDE1

15:31:20

3,268

170.5500

XLON

05003050000215476-E0PRJZ3LLDQv

15:35:10

3,468

170.6500

XLON

05003050000218648-E0PRJZ3LLHNb

15:35:46

2,522

170.6500

XLON

05003050000218667-E0PRJZ3LLIB7

15:35:46

2,499

170.6500

XLON

07003070000218801-E0PRJZ3LLIBF

15:35:53

1,019

170.6500

XLON

05003050000219028-E0PRJZ3LLIJO

15:35:53

1,033

170.6500

XLON

05003050000219028-E0PRJZ3LLIJQ

15:35:53

2,875

170.6500

XLON

05003050000219028-E0PRJZ3LLIJS

15:36:37

2,751

170.5500

XLON

07003070000216896-E0PRJZ3LLIuy

15:38:59

3,025

170.7000

XLON

05003050000219823-E0PRJZ3LLL5i

15:38:59

4,523

170.7000

XLON

05003050000219888-E0PRJZ3LLL5k

15:39:00

1,343

170.7000

XLON

05003050000220910-E0PRJZ3LLL8K

15:39:00

1,343

170.7000

XLON

05003050000220910-E0PRJZ3LLL8M

15:39:00

3,786

170.7000

XLON

05003050000220910-E0PRJZ3LLL8O

15:39:41

2,480

170.6500

XLON

05003050000220937-E0PRJZ3LLLf3

15:42:04

5,908

170.9000

XLON

07003070000222391-E0PRJZ3LLOiF

15:42:04

1,868

170.9000

XLON

07003070000222731-E0PRJZ3LLOiM

15:42:32

2,789

170.8000

XLON

07003070000221962-E0PRJZ3LLPEM

15:42:32

3,201

170.8500

XLON

05003050000222313-E0PRJZ3LLPDf

15:42:34

1,520

170.7500

XLON

07003070000223056-E0PRJZ3LLPJj

15:43:44

2,959

170.8000

XLON

07003070000223754-E0PRJZ3LLQae

15:43:44

3,452

170.8500

XLON

05003050000223643-E0PRJZ3LLQa7

15:43:54

2,465

170.7000

XLON

05003050000223629-E0PRJZ3LLQlH

15:46:50

2,710

170.7000

XLON

07003070000224846-E0PRJZ3LLUTP

15:47:05

3,427

170.7000

XLON

07003070000225803-E0PRJZ3LLUk0

15:47:32

3,050

170.7000

XLON

07003070000226270-E0PRJZ3LLVGY

15:47:32

624

170.7000

XLON

07003070000226270-E0PRJZ3LLVGS

15:49:34

3,220

170.8500

XLON

05003050000227613-E0PRJZ3LLXGx

15:49:34

3,700

170.8500

XLON

05003050000227050-E0PRJZ3LLXGD

15:49:35

3,716

170.8500

XLON

07003070000227776-E0PRJZ3LLXKQ

15:50:09

2,478

170.8500

XLON

07003070000228046-E0PRJZ3LLYEL

15:50:51

3,662

170.8500

XLON

05003050000228561-E0PRJZ3LLZQ7

15:50:51

3,120

170.8500

XLON

05003050000228350-E0PRJZ3LLZPS

15:52:31

3,489

170.8500

XLON

05003050000229192-E0PRJZ3LLbfG

15:53:15

2,505

170.8500

XLON

05003050000229878-E0PRJZ3LLcWJ

15:54:00

2,245

170.9000

XLON

07003070000230613-E0PRJZ3LLdNs

15:54:00

1,001

170.9000

XLON

07003070000230613-E0PRJZ3LLdNu

15:54:32

3,501

171.1000

XLON

05003050000230850-E0PRJZ3LLeOn

15:54:38

1,517

171.0500

XLON

05003050000230776-E0PRJZ3LLeTm

15:55:33

3,506

171.1000

XLON

07003070000231504-E0PRJZ3LLfkl

15:56:03

1,959

171.1500

XLON

07003070000231999-E0PRJZ3LLg6t

15:56:03

561

171.1500

XLON

07003070000231999-E0PRJZ3LLg6v

15:56:10

3,528

171.1000

XLON

05003050000231805-E0PRJZ3LLgGb

15:57:14

2,735

171.1500

XLON

05003050000232590-E0PRJZ3LLhvh

15:57:14

2,521

171.1500

XLON

05003050000232598-E0PRJZ3LLhvj

15:57:53

3,176

171.1500

XLON

07003070000233282-E0PRJZ3LLiwx

15:59:36

2,697

171.3000

XLON

07003070000234413-E0PRJZ3LLlDL

15:59:37

2,806

171.3000

XLON

05003050000234266-E0PRJZ3LLlTt

15:59:56

3,948

171.2500

XLON

05003050000234025-E0PRJZ3LLlpb

15:59:56

3,936

171.3000

XLON

05003050000234284-E0PRJZ3LLlob

16:00:07

2,870

171.2000

XLON

05003050000233989-E0PRJZ3LLmAw

16:00:25

4,860

171.3000

XLON

05003050000234826-E0PRJZ3LLmiM

16:01:03

2,089

171.4000

XLON

05003050000235437-E0PRJZ3LLnbK

16:01:03

621

171.4000

XLON

05003050000235437-E0PRJZ3LLnbM

16:02:00

2,833

171.4000

XLON

05003050000236084-E0PRJZ3LLoxP

16:02:31

2,067

171.4000

XLON

05003050000236330-E0PRJZ3LLpi9

16:02:31

1,370

171.4000

XLON

05003050000236330-E0PRJZ3LLpiB

16:02:58

1,406

171.4000

XLON

05003050000236415-E0PRJZ3LLqDp

16:07:10

843

171.5000

XLON

07003070000240057-E0PRJZ3LLxGs

16:07:10

1,208

171.5000

XLON

07003070000240057-E0PRJZ3LLxGu

16:07:10

1,989

171.5000

XLON

07003070000240057-E0PRJZ3LLxGw

16:07:10

5,019

171.5000

XLON

05003050000239510-E0PRJZ3LLxFj

16:07:10

2,752

171.5000

XLON

07003070000239658-E0PRJZ3LLxFh

16:07:10

1,607

171.5000

XLON

07003070000239924-E0PRJZ3LLxFn

16:07:11

16

171.5000

XLON

07003070000240061-E0PRJZ3LLxIO

16:07:12

4,287

171.5000

XLON

07003070000240074-E0PRJZ3LLxJR

16:07:13

3,584

171.4000

XLON

05003050000237153-E0PRJZ3LLxLJ

16:07:13

6,572

171.4500

XLON

07003070000240083-E0PRJZ3LLxKp

16:07:21

515

171.3500

XLON

05003050000239935-E0PRJZ3LLxX1

16:07:21

2,510

171.3500

XLON

05003050000239916-E0PRJZ3LLxWc

16:07:21

1,427

171.3500

XLON

05003050000239935-E0PRJZ3LLxWe

16:08:24

3,882

171.3500

XLON

05003050000240767-E0PRJZ3LLz3n

16:08:49

3,171

171.3000

XLON

05003050000239946-E0PRJZ3LLzae

16:09:26

3,271

171.2500

XLON

05003050000241421-E0PRJZ3LM0Zv

16:10:06

1,264

171.3000

XLON

05003050000241872-E0PRJZ3LM1U0

16:10:06

1,534

171.3000

XLON

05003050000241872-E0PRJZ3LM1U2

16:10:21

3,238

171.3000

XLON

05003050000241987-E0PRJZ3LM24I

16:10:21

4,093

171.3000

XLON

07003070000242090-E0PRJZ3LM24K

16:10:21

1,227

171.3000

XLON

05003050000241987-E0PRJZ3LM24G

16:14:02

1,323

171.4500

XLON

05003050000244466-E0PRJZ3LM7CF

16:14:02

647

171.4500

XLON

05003050000244466-E0PRJZ3LM7CI

16:14:07

1,892

171.4500

XLON

07003070000244977-E0PRJZ3LM7Rr

16:14:45

3,905

171.5000

XLON

05003050000244925-E0PRJZ3LM8LR

16:14:45

1,457

171.5000

XLON

07003070000245182-E0PRJZ3LM8LT

16:14:45

1,554

171.5000

XLON

05003050000245067-E0PRJZ3LM8LV

16:14:46

3,395

171.5000

XLON

05003050000245382-E0PRJZ3LM8TZ

16:14:51

4,485

171.5000

XLON

05003050000245450-E0PRJZ3LM8dN

16:14:51

4,293

171.5000

XLON

07003070000245517-E0PRJZ3LM8cI

16:14:51

1,598

171.5000

XLON

07003070000245548-E0PRJZ3LM8cM

16:15:16

1,955

171.5500

XLON

05003050000245855-E0PRJZ3LM9K9

16:15:16

2,078

171.5500

XLON

05003050000245855-E0PRJZ3LM9K7

16:15:41

4,388

171.5000

XLON

07003070000246110-E0PRJZ3LMA8F

16:16:11

1,799

171.5000

XLON

05003050000246068-E0PRJZ3LMAih

16:16:12

65

171.4000

XLON

05003050000245421-E0PRJZ3LMAl0

16:16:12

1,323

171.4000

XLON

05003050000245421-E0PRJZ3LMAkx

16:16:12

626

171.4500

XLON

07003070000244977-E0PRJZ3LMAkB

16:16:12

2,461

171.4500

XLON

07003070000245004-E0PRJZ3LMAkD

16:17:19

5,435

171.5500

XLON

05003050000246318-E0PRJZ3LMCQD

16:17:22

5,269

171.5000

XLON

05003050000246310-E0PRJZ3LMCWQ

16:18:31

60

171.4500

XLON

05003050000246515-E0PRJZ3LMDif

16:18:48

5,468

171.5000

XLON

07003070000246725-E0PRJZ3LMDwm

16:19:04

3,724

171.4500

XLON

05003050000246515-E0PRJZ3LMEB0

16:20:08

2,046

171.5000

XLON

07003070000246925-E0PRJZ3LMFay

16:20:08

5,753

171.5000

XLON

07003070000246925-E0PRJZ3LMFb0

16:20:45

574

171.5500

XLON

05003050000246968-E0PRJZ3LMGpi

16:21:18

3,435

171.5500

XLON

07003070000247136-E0PRJZ3LMHXU

16:21:18

3,216

171.5500

XLON

07003070000247138-E0PRJZ3LMHXW

16:21:42

3,871

171.5500

XLON

05003050000247136-E0PRJZ3LMIFw

16:21:42

2,708

171.5500

XLON

05003050000247141-E0PRJZ3LMIFy

16:22:11

3,449

171.5000

XLON

07003070000247414-E0PRJZ3LMImW

16:22:13

3,407

171.4500

XLON

07003070000247139-E0PRJZ3LMIpx

16:22:13

583

171.4500

XLON

07003070000247139-E0PRJZ3LMIpz

16:22:54

66

171.4500

XLON

07003070000247559-E0PRJZ3LMJmh

16:22:54

6,084

171.4500

XLON

07003070000247559-E0PRJZ3LMJmj

16:23:43

4,734

171.4000

XLON

07003070000247678-E0PRJZ3LMKs9

16:23:58

499

171.4000

XLON

05003050000247661-E0PRJZ3LML56

16:24:35

4,132

171.4500

XLON

05003050000247809-E0PRJZ3LMLbB

16:24:36

5,674

171.4500

XLON

07003070000247944-E0PRJZ3LMLbp

16:24:52

4,068

171.4500

XLON

05003050000247861-E0PRJZ3LMLvl

16:25:03

1,988

171.4000

XLON

05003050000247661-E0PRJZ3LMMQv

16:25:03

1,951

171.4000

XLON

05003050000247661-E0PRJZ3LMMQy

16:25:42

1,918

171.4500

XLON

05003050000248049-E0PRJZ3LMNXF

16:25:42

2,343

171.4500

XLON

05003050000248049-E0PRJZ3LMNXM

16:25:52

4,458

171.4500

XLON

05003050000248108-E0PRJZ3LMNmV

16:26:01

6,301

171.4000

XLON

05003050000247986-E0PRJZ3LMO83

16:26:48

77

171.4000

XLON

07003070000248449-E0PRJZ3LMPTx

16:26:48

3,441

171.4000

XLON

07003070000248449-E0PRJZ3LMPTz

16:27:07

2,864

171.4000

XLON

05003050000248377-E0PRJZ3LMQ0l

16:27:07

2,070

171.4000

XLON

05003050000248377-E0PRJZ3LMQ0n

16:27:32

3,726

171.4000

XLON

07003070000248626-E0PRJZ3LMQnL

16:27:52

2,044

171.4000

XLON

05003050000248546-E0PRJZ3LMRBy

16:28:02

3,099

171.4000

XLON

07003070000248703-E0PRJZ3LMRKF

16:28:02

1,254

171.4000

XLON

07003070000248703-E0PRJZ3LMRKH

16:28:24

42

171.4000

XLON

07003070000248766-E0PRJZ3LMRoM

16:28:27

1,994

171.4000

XLON

07003070000248766-E0PRJZ3LMRs9

16:28:32

175

171.4000

XLON

07003070000248766-E0PRJZ3LMRz7

16:28:33

1,321

171.4000

XLON

07003070000248766-E0PRJZ3LMS0g

16:28:50

264

171.4000

XLON

05003050000248704-E0PRJZ3LMSU0

16:29:02

2,992

171.4000

XLON

05003050000248704-E0PRJZ3LMStU

16:29:02

476

171.4000

XLON

05003050000248767-E0PRJZ3LMStW

16:29:03

1,948

171.4000

XLON

05003050000248767-E0PRJZ3LMSut

16:29:05

2,251

171.4000

XLON

05003050000248795-E0PRJZ3LMT14

16:29:05

2,023

171.4000

XLON

05003050000248795-E0PRJZ3LMSzr

16:29:20

3,800

171.4000

XLON

07003070000248997-E0PRJZ3LMTPI

16:29:31

595

171.3500

XLON

05003050000248639-E0PRJZ3LMTqk

16:29:31

3,715

171.3500

XLON

05003050000248639-E0PRJZ3LMTpm

16:29:49

100

171.4000

XLON

07003070000249131-E0PRJZ3LMUWy

16:29:49

1,576

171.4000

XLON

07003070000249131-E0PRJZ3LMUX0

16:29:49

2,699

171.4000

XLON

07003070000249131-E0PRJZ3LMUX2

16:29:50

2,754

171.3000

XLON

05003050000248641-E0PRJZ3LMUeF

16:29:55

108

171.3000

XLON

07003070000249183-E0PRJZ3LMV18

16:29:58

1,376

171.3000

XLON

07003070000249183-E0PRJZ3LMVBx

16:29:58

2,189

171.3000

XLON

07003070000249183-E0PRJZ3LMVAo

16:29:58

49

171.3000

XLON

07003070000249183-E0PRJZ3LMVAb

 

END

 

Enquiries:

 

Investors and Analysts

 

E: ir@centrica.com

 

Centrica plc is listed on the London Stock Exchange (CNA)

 

Registered Office: Millstream, Maidenhead Road, Windsor, Berkshire SL4 5GD

 

Registered in England & Wales number: 3033654

 

Legal Entity Identifier number: E26EDV109X6EEPBKVH76

 

ISIN number: GB00B033F229

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSGZMGZNDFGKZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Centrica PLC (CNA)

-1.94p (-1.14%)
delayed 01:00AM
< Back

Most Read

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers