1. Share Prices

  2. Centrica PLC (CNA)

165.15p+1.05 (+0.64%)17 Dec 2025, 16:14
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
Aug 27, 2025164.50p166.05p162.20p163.80p18,563,381
Aug 26, 2025164.35p164.80p162.65p164.80p82,676,410
Aug 22, 2025164.50p167.70p164.50p165.10p6,670,256
Aug 21, 2025165.45p165.75p163.98p165.50p9,216,818
Aug 20, 2025162.70p165.05p161.55p164.65p7,758,360
Aug 19, 2025163.15p164.50p162.52p162.70p14,904,949
Aug 18, 2025167.15p167.65p162.70p162.85p12,883,482
Aug 15, 2025168.45p169.45p166.80p166.80p17,251,053
Aug 14, 2025162.95p168.10p162.75p168.10p17,354,004
Aug 13, 2025163.15p164.10p161.60p162.10p54,470,989
Aug 12, 2025163.55p164.85p162.45p162.65p17,426,009
Aug 11, 2025164.00p165.25p163.45p163.60p11,689,499
Aug 8, 2025166.90p167.80p165.40p165.40p35,090,665
Aug 7, 2025167.95p168.90p165.65p166.85p12,587,391
Aug 6, 2025165.15p169.65p164.40p168.35p13,640,502
Aug 5, 2025165.95p165.95p163.00p164.60p16,029,624
Aug 4, 2025165.45p166.65p164.74p166.00p10,454,884
Aug 1, 2025164.20p165.95p162.80p165.50p16,238,435
Jul 31, 2025162.05p165.00p161.35p164.60p18,799,737
Jul 30, 2025163.50p163.95p160.45p161.55p45,137,948
Jul 29, 2025160.35p163.95p160.35p163.25p50,754,684
Jul 28, 2025162.80p163.13p158.40p160.65p16,990,983
Jul 25, 2025161.25p163.85p159.65p162.75p13,177,370
Jul 24, 2025155.65p163.55p153.20p160.55p21,182,119
Jul 23, 2025162.95p163.65p158.45p158.75p18,908,884
Jul 22, 2025165.70p167.35p161.45p164.10p26,184,326
Jul 21, 2025153.00p156.65p152.80p156.65p17,182,328
Jul 18, 2025154.75p155.00p152.45p153.30p17,183,857
Jul 17, 2025153.40p154.70p152.70p154.10p10,994,132
Jul 16, 2025154.85p155.85p153.10p153.20p12,839,137
Jul 15, 2025156.10p156.45p154.55p155.05p10,233,025
Jul 14, 2025154.95p156.40p154.40p156.10p7,477,370
Jul 11, 2025154.90p155.55p154.10p154.85p10,509,873
Jul 10, 2025157.55p158.10p154.65p154.65p9,386,010
Jul 9, 2025156.85p158.76p156.50p157.15p12,316,610
Jul 8, 2025157.20p158.40p156.15p156.40p15,936,202
Jul 7, 2025159.80p161.02p157.70p157.85p9,720,074
Jul 4, 2025158.65p159.85p157.60p159.70p6,954,459
Jul 3, 2025157.55p158.75p157.35p158.30p22,243,130
Jul 2, 2025161.05p161.90p157.65p158.35p11,006,326
Jul 1, 2025162.25p163.00p160.41p160.70p25,062,152
Jun 30, 2025160.50p162.45p159.40p161.55p20,803,783
Jun 27, 2025163.50p164.80p162.40p163.50p17,856,269
Jun 26, 2025165.60p166.00p163.20p163.20p30,092,514
Jun 25, 2025166.10p166.25p164.85p165.05p10,292,288
Jun 24, 2025166.00p168.30p164.15p165.85p66,719,649
Jun 23, 2025165.05p168.90p165.05p168.10p18,843,543
Jun 20, 2025166.50p167.80p165.45p166.45p28,127,352
Jun 19, 2025167.20p168.25p166.60p166.80p10,478,203
Jun 18, 2025167.15p168.09p166.35p166.35p16,557,519
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC191,191.00906.27
Serco Group PLC269.006.66
Ssp Group PLC199.925.33
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.034.74

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC375.32-3.76
Dcc PLC4,924.00-3.55
AJ Bell PLC447.16-2.20
Bunzl PLC2,176.00-1.98
Baillie Gifford Japan Trust PLC881.00-1.89