1. Share Prices

  2. Centrica PLC (CNA)

131.70p+0.95 (+0.73%)19 Apr 2024, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Centrica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024130.40p132.05p128.65p131.70p25,557,191
Apr 18, 2024132.40p132.70p130.56p130.75p136,439,084
Apr 17, 2024130.55p131.75p129.95p131.35p48,572,393
Apr 16, 2024129.50p132.90p128.95p130.95p23,560,794
Apr 15, 2024133.30p133.85p130.35p130.50p18,312,106
Apr 12, 2024130.75p133.75p130.60p133.30p23,208,297
Apr 11, 2024126.05p131.75p125.85p130.30p51,914,889
Apr 10, 2024127.25p128.80p124.70p126.00p173,947,677
Apr 9, 2024125.30p127.00p124.65p126.45p34,325,521
Apr 8, 2024124.15p127.57p123.80p126.20p19,552,969
Apr 5, 2024125.75p127.65p123.90p124.05p22,891,301
Apr 4, 2024126.30p127.40p124.85p126.85p24,204,978
Apr 3, 2024126.60p127.35p124.00p125.70p49,957,933
Apr 2, 2024129.45p130.30p126.90p126.90p21,001,658
Mar 28, 2024129.35p129.45p127.30p127.65p38,415,458
Mar 27, 2024127.60p129.75p126.25p129.00p18,976,794
Mar 26, 2024126.45p127.40p125.80p126.80p20,022,388
Mar 25, 2024126.80p127.25p125.20p126.95p38,527,916
Mar 22, 2024125.40p127.45p124.50p126.95p32,386,514
Mar 21, 2024128.25p128.60p124.60p125.20p105,685,665
Mar 20, 2024127.85p128.30p126.59p126.90p28,279,171
Mar 19, 2024129.00p130.30p126.45p128.25p21,959,732
Mar 18, 2024130.35p132.65p129.25p129.65p60,925,194
Mar 15, 2024129.75p133.25p129.55p132.30p46,798,235
Mar 14, 2024128.85p130.65p128.20p129.75p20,848,740
Mar 13, 2024128.45p131.35p126.83p128.10p57,659,809
Mar 12, 2024131.35p131.40p127.90p127.90p29,779,254
Mar 11, 2024132.25p133.50p129.35p130.20p37,531,228
Mar 8, 2024132.85p133.15p130.20p132.75p30,202,413
Mar 7, 2024130.45p133.60p129.50p132.95p64,254,200
Mar 6, 2024128.35p132.95p128.02p130.45p121,541,736
Mar 5, 2024125.00p127.83p123.70p127.75p50,098,079
Mar 4, 2024126.45p127.95p123.75p125.35p24,576,029
Mar 1, 2024126.90p129.20p126.10p126.45p19,016,883
Feb 29, 2024126.55p128.50p124.45p125.85p65,309,130
Feb 28, 2024126.20p128.05p124.20p126.20p40,395,650
Feb 27, 2024124.35p126.10p123.35p125.45p96,453,853
Feb 26, 2024127.75p127.80p124.00p124.70p30,417,409
Feb 23, 2024128.15p129.35p125.22p127.65p34,333,776
Feb 22, 2024129.45p131.35p128.60p128.60p23,760,549
Feb 21, 2024133.15p134.00p129.27p129.30p100,863,388
Feb 20, 2024129.90p134.55p128.70p133.40p32,131,189
Feb 19, 2024138.85p138.85p130.50p130.80p23,982,802
Feb 16, 2024136.25p141.97p136.00p139.10p31,781,801
Feb 15, 2024140.00p143.75p136.15p136.20p50,704,725
Feb 14, 2024135.70p138.30p133.75p134.40p69,004,496
Feb 13, 2024134.15p137.75p133.85p135.55p25,007,533
Feb 12, 2024133.65p135.35p133.00p134.45p17,226,522
Feb 9, 2024132.10p133.85p131.40p133.40p31,129,035
Feb 8, 2024134.75p134.75p132.85p133.35p16,632,907
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.