Centrica (CNA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centrica

Date Open High Low Close* Volume
13/11/2026 154.90p 160.85p 154.85p 160.65p 15454448
12/11/2026 155.50p 156.40p 154.45p 154.75p 7527416
11/11/2026 153.70p 154.90p 153.35p 154.90p 8120735
10/11/2026 155.85p 156.10p 153.00p 153.45p 6757467
09/11/2026 151.00p 154.35p 150.20p 154.35p 9898081
06/11/2026 151.10p 152.30p 149.12p 151.50p 11892143
05/11/2026 154.10p 154.85p 150.80p 151.70p 15881944
04/11/2026 150.80p 153.95p 150.80p 152.90p 12529964
03/11/2026 153.00p 155.20p 150.25p 150.25p 12159646
02/11/2026 152.30p 153.40p 149.90p 149.90p 10993909
30/10/2026 157.95p 157.95p 152.50p 152.70p 11565250
29/10/2026 155.60p 157.35p 154.35p 155.70p 7287969
28/10/2026 150.20p 156.40p 148.65p 156.20p 15672093
27/10/2026 149.60p 150.70p 148.25p 150.45p 7738590
26/10/2026 151.45p 151.45p 149.33p 149.85p 15323950
23/10/2026 151.45p 152.00p 149.20p 150.55p 16208823
22/10/2026 149.15p 151.40p 147.48p 150.30p 8021616
21/10/2026 147.50p 150.50p 146.65p 149.05p 14163828
20/10/2026 148.50p 149.05p 147.25p 147.40p 12875336
19/10/2026 149.65p 150.20p 147.60p 148.50p 7766454
16/10/2026 148.05p 151.30p 148.05p 150.50p 7416245
15/10/2026 150.20p 151.08p 147.40p 148.30p 13940910
14/10/2026 150.80p 150.80p 148.60p 149.35p 8005468
13/10/2026 148.80p 150.40p 148.35p 150.20p 6940732
12/10/2026 148.05p 148.85p 146.95p 148.05p 20420356
09/10/2026 148.65p 149.75p 146.00p 147.35p 7139465
08/10/2026 145.25p 148.70p 145.15p 147.00p 10386509
07/10/2026 147.90p 147.90p 145.20p 145.80p 24388776
06/10/2026 148.15p 149.30p 146.05p 147.70p 15867906
05/10/2026 149.65p 150.65p 147.00p 148.25p 8104365
02/10/2026 148.40p 151.25p 147.60p 149.05p 12838691
01/10/2026 146.10p 148.05p 144.55p 147.25p 16183366
30/09/2026 147.25p 149.50p 147.05p 147.70p 13713629
29/09/2026 146.25p 146.65p 144.00p 146.60p 20140552
28/09/2026 150.85p 152.35p 146.55p 146.55p 8763077
25/09/2026 148.85p 149.70p 147.05p 147.40p 10975931
24/09/2026 148.35p 150.15p 147.05p 149.30p 18087254
23/09/2026 150.55p 150.95p 147.95p 148.20p 10783811
22/09/2026 150.80p 151.95p 148.85p 150.40p 23617588
21/09/2026 147.30p 149.90p 146.35p 149.30p 38371368
18/09/2026 152.00p 152.45p 147.05p 147.05p 46055000
17/09/2026 152.40p 153.65p 150.85p 152.50p 12956209
16/09/2026 148.70p 153.25p 148.60p 152.40p 10701234
15/09/2026 147.05p 148.65p 145.80p 148.65p 28098440
14/09/2026 151.40p 152.15p 147.20p 147.20p 18923348
11/09/2026 150.90p 152.10p 149.52p 150.90p 8975330
10/09/2026 151.10p 153.30p 149.44p 150.95p 8755873
09/09/2026 152.25p 155.70p 151.20p 151.25p 9379721
08/09/2026 153.50p 153.55p 151.00p 152.35p 8663335
07/09/2026 149.35p 153.10p 149.25p 153.10p 7357210
04/09/2026 148.10p 150.85p 147.10p 149.80p 12837721
03/09/2026 149.75p 150.55p 146.79p 148.30p 12662293
02/09/2026 152.00p 153.85p 148.85p 149.60p 27099552
01/09/2026 161.75p 162.00p 151.90p 152.40p 16729076
28/08/2026 155.85p 156.65p 154.21p 155.40p 24260268
27/08/2026 154.60p 155.30p 152.50p 154.60p 9050312
26/08/2026 156.00p 156.00p 153.60p 154.75p 12344044
25/08/2026 155.00p 155.75p 153.55p 155.55p 8629004
24/08/2026 153.25p 154.85p 152.39p 154.80p 13764154
21/08/2026 154.30p 155.40p 153.15p 153.90p 11991573
20/08/2026 154.95p 155.55p 153.65p 154.50p 8670098
19/08/2026 158.35p 159.10p 156.15p 156.25p 10269268
18/08/2026 157.90p 159.75p 156.75p 158.20p 12931481
14/08/2026 155.30p 157.00p 153.35p 155.95p 8696722
13/08/2026 155.40p 155.55p 153.45p 154.90p 16398754
12/08/2026 154.90p 156.33p 154.30p 155.05p 8811909
11/08/2026 154.10p 155.40p 153.05p 154.40p 8710547
10/08/2026 154.65p 154.75p 152.40p 153.65p 8355639
07/08/2026 154.30p 154.85p 152.10p 154.25p 18025668
06/08/2026 152.10p 154.00p 152.05p 153.75p 9169752
05/08/2026 152.05p 155.75p 151.45p 151.50p 11716135
04/08/2026 153.75p 155.85p 151.65p 152.90p 13637671
03/08/2026 154.75p 154.85p 152.05p 153.30p 15183665
31/07/2026 152.60p 156.00p 152.55p 155.00p 15335639
30/07/2026 154.85p 156.95p 152.54p 152.60p 19406576
29/07/2026 155.70p 157.55p 154.30p 155.35p 25181040
28/07/2026 160.50p 161.00p 154.93p 155.20p 18164608
27/07/2026 163.65p 163.85p 159.05p 159.80p 42318744
24/07/2026 160.00p 163.65p 157.60p 163.00p 20877264
23/07/2026 173.00p 175.75p 160.95p 161.40p 45661700
22/07/2026 174.75p 179.90p 173.55p 179.80p 12955471
21/07/2026 171.85p 174.20p 171.20p 174.20p 11514894
20/07/2026 173.05p 174.65p 171.90p 172.20p 16667670
17/07/2026 173.35p 175.03p 172.30p 173.30p 8980015
16/07/2026 175.20p 175.55p 170.70p 172.05p 9164906
15/07/2026 174.65p 179.00p 174.65p 176.20p 12044388
14/07/2026 172.75p 177.30p 172.15p 177.30p 20842388
13/07/2026 172.05p 173.45p 170.55p 172.50p 6596640
10/07/2026 171.75p 172.05p 170.05p 171.00p 8807071
09/07/2026 170.80p 172.90p 169.50p 171.75p 9276953
08/07/2026 169.80p 172.10p 169.25p 171.50p 12693292
07/07/2026 169.60p 171.70p 168.65p 169.50p 11551865
06/07/2026 173.10p 173.10p 169.65p 170.00p 6925699
03/07/2026 172.15p 173.60p 171.15p 173.05p 4962292
02/07/2026 168.00p 171.55p 167.15p 171.35p 8899476
01/07/2026 171.05p 171.05p 166.65p 167.85p 14207304
30/06/2026 173.40p 174.15p 170.25p 170.85p 15463644
29/06/2026 175.15p 176.05p 173.40p 173.40p 8597282
26/06/2026 177.40p 178.15p 175.10p 175.10p 11375032
25/06/2026 173.70p 179.10p 169.90p 177.00p 20636056
24/06/2026 172.05p 173.65p 169.42p 173.65p 14369066
23/06/2026 172.00p 173.70p 169.60p 172.65p 23425466
22/06/2026 173.05p 174.00p 171.45p 172.75p 15294673
19/06/2026 174.95p 175.20p 171.85p 172.65p 59107276
18/06/2026 177.40p 178.10p 173.00p 173.40p 17665996
17/06/2026 180.70p 180.77p 177.54p 178.60p 13671588
16/06/2026 182.60p 183.25p 179.80p 181.65p 17373136
15/06/2026 187.10p 187.10p 181.45p 181.55p 15012055
12/06/2026 188.25p 189.00p 183.70p 185.80p 33306780
11/06/2026 184.90p 189.90p 184.80p 187.75p 13355280
10/06/2026 186.05p 186.80p 184.25p 184.80p 11888082
09/06/2026 188.15p 188.15p 183.05p 185.10p 11644012
08/06/2026 189.85p 191.00p 186.95p 188.05p 7464359
05/06/2026 189.25p 191.70p 188.90p 189.05p 11053602
04/06/2026 187.75p 189.35p 186.05p 188.25p 6717065
03/06/2026 186.85p 189.20p 186.15p 188.35p 10615507
02/06/2026 185.75p 187.25p 184.45p 186.15p 16936368
01/06/2026 189.85p 190.35p 184.65p 184.65p 14246962
29/05/2026 191.20p 191.66p 186.80p 187.50p 36802252
28/05/2026 195.45p 196.30p 191.55p 191.60p 15556171
27/05/2026 199.55p 199.55p 192.75p 195.00p 17421036
26/05/2026 200.70p 201.10p 198.35p 200.20p 7830859
22/05/2026 198.50p 202.00p 197.20p 200.30p 6668317
21/05/2026 193.80p 198.95p 193.55p 198.95p 8945070
20/05/2026 198.60p 199.55p 194.75p 194.75p 16201565
19/05/2026 197.85p 200.30p 197.40p 198.50p 9531016
18/05/2026 189.60p 196.95p 189.05p 196.95p 12955582
15/05/2026 197.95p 202.20p 187.60p 189.25p 25023864
14/05/2026 201.90p 203.00p 201.30p 202.20p 7271563
13/05/2026 203.60p 206.00p 200.80p 200.80p 8439033
12/05/2026 201.80p 204.60p 199.80p 203.30p 13912097
11/05/2026 202.40p 202.70p 200.10p 202.00p 20550210
08/05/2026 198.40p 201.10p 197.65p 200.20p 15565027
07/05/2026 205.00p 205.00p 197.10p 198.70p 27915982
06/05/2026 209.30p 210.60p 204.80p 209.50p 15511609
05/05/2026 211.10p 214.70p 207.90p 209.10p 20564044
01/05/2026 215.00p 215.03p 212.00p 212.00p 5215770
30/04/2026 208.30p 214.80p 207.80p 214.80p 22732434
29/04/2026 210.90p 211.50p 206.10p 206.50p 15324083
28/04/2026 208.40p 211.40p 207.26p 211.20p 6306939
27/04/2026 207.40p 210.10p 206.30p 207.10p 13555409
24/04/2026 207.60p 210.50p 207.50p 208.10p 11386490
23/04/2026 208.10p 211.00p 207.40p 207.90p 10771047
22/04/2026 207.60p 209.90p 206.30p 209.90p 7643461
21/04/2026 205.50p 209.40p 205.44p 207.00p 11808696
20/04/2026 199.15p 204.50p 198.50p 204.30p 13997046
17/04/2026 203.50p 204.83p 191.75p 197.40p 38937060
16/04/2026 210.90p 213.32p 207.70p 207.70p 7759583
15/04/2026 210.10p 212.90p 209.80p 210.80p 8806627
14/04/2026 212.00p 213.40p 209.80p 211.10p 45563584
13/04/2026 212.00p 214.00p 210.80p 211.50p 30844048
10/04/2026 211.80p 213.20p 209.00p 211.40p 10076272
09/04/2026 211.80p 214.20p 211.60p 213.10p 10604409
08/04/2026 213.30p 216.40p 208.30p 213.40p 27631810
07/04/2026 219.20p 220.30p 217.19p 218.70p 9651339
02/04/2026 213.00p 218.50p 212.50p 218.50p 23095798
01/04/2026 214.80p 215.60p 209.90p 212.00p 15445979
31/03/2026 210.50p 213.77p 210.10p 212.50p 25474568
30/03/2026 201.80p 210.50p 201.20p 210.50p 21782114
27/03/2026 202.40p 202.40p 197.45p 201.90p 14548098
26/03/2026 199.70p 202.70p 199.31p 202.20p 19798896
25/03/2026 198.95p 201.40p 197.45p 201.40p 9771700
24/03/2026 198.20p 199.45p 193.45p 197.90p 11961331
23/03/2026 198.75p 202.60p 196.05p 196.65p 15830504
20/03/2026 209.00p 211.30p 203.10p 203.10p 56699764
19/03/2026 210.00p 213.10p 208.40p 208.70p 12680319
18/03/2026 211.70p 212.30p 209.04p 210.90p 16958042
17/03/2026 209.00p 214.00p 208.60p 212.00p 8003881
16/03/2026 206.70p 210.20p 205.63p 208.30p 24237124
13/03/2026 207.00p 210.00p 206.20p 207.20p 18018664
12/03/2026 200.60p 207.40p 200.60p 206.80p 11966160
11/03/2026 200.60p 201.70p 197.89p 200.60p 13760638
10/03/2026 198.25p 201.00p 196.80p 201.00p 37688832
09/03/2026 192.45p 194.50p 189.35p 194.40p 17398200
06/03/2026 195.00p 196.00p 192.05p 193.90p 10447354
05/03/2026 193.00p 197.10p 192.55p 193.15p 14941500
04/03/2026 190.95p 194.05p 190.24p 193.05p 11236285
03/03/2026 193.45p 194.88p 187.70p 192.25p 47279920
02/03/2026 197.40p 202.20p 194.75p 196.70p 8594261
27/02/2026 195.80p 199.15p 193.40p 199.15p 29623316
26/02/2026 195.50p 196.90p 193.30p 196.00p 14661245
25/02/2026 191.70p 196.45p 189.30p 196.45p 10151274
24/02/2026 193.50p 194.50p 190.50p 190.90p 45995036
23/02/2026 188.25p 193.13p 187.84p 192.60p 15823834
20/02/2026 185.90p 192.60p 185.90p 188.25p 18221672
19/02/2026 181.40p 188.35p 177.15p 185.90p 37273752
18/02/2026 197.05p 200.00p 196.00p 196.00p 15858147
17/02/2026 193.75p 197.65p 193.20p 196.40p 10653440
16/02/2026 191.15p 193.50p 190.40p 193.50p 5043527
13/02/2026 193.90p 194.60p 190.40p 191.45p 37512056
12/02/2026 195.65p 196.00p 191.65p 193.35p 9272443
11/02/2026 191.70p 195.90p 190.70p 194.70p 10690036
10/02/2026 190.15p 191.10p 188.40p 190.75p 9352045
09/02/2026 192.25p 193.80p 188.05p 189.25p 16292391
06/02/2026 190.00p 194.15p 189.75p 191.55p 6674563
05/02/2026 191.80p 192.75p 188.05p 190.20p 19452624
04/02/2026 192.45p 196.70p 191.70p 193.30p 13195081
03/02/2026 191.30p 193.05p 189.25p 191.90p 9444280
02/02/2026 188.85p 192.75p 188.85p 191.85p 7921884
30/01/2026 189.20p 192.65p 189.20p 190.95p 10451089

*Close Price adjusted for both dividends and splits