Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/09/2025 155.20p 156.35p 154.25p 155.00p 10976670
03/09/2025 155.05p 156.25p 154.25p 154.90p 12850826
02/09/2025 159.55p 159.90p 155.70p 155.35p 15691993
01/09/2025 161.00p 162.50p 159.60p 159.60p 6719626
29/08/2025 160.95p 161.45p 159.75p 160.95p 10978046
28/08/2025 164.20p 164.30p 160.70p 161.30p 8897101
27/08/2025 164.50p 166.05p 162.20p 163.80p 18563384
26/08/2025 164.35p 164.80p 162.65p 164.80p 19615484
22/08/2025 164.50p 167.70p 164.50p 165.10p 6670264
21/08/2025 165.45p 165.75p 163.98p 165.50p 9216829
20/08/2025 162.70p 165.05p 161.55p 164.65p 7752171
19/08/2025 163.15p 164.50p 162.52p 162.70p 14746488
18/08/2025 167.15p 167.65p 162.70p 162.85p 12880360
15/08/2025 168.45p 169.45p 166.80p 166.80p 17251054
14/08/2025 162.95p 168.10p 162.75p 168.10p 17354000
13/08/2025 163.15p 164.10p 161.60p 162.10p 54470988
12/08/2025 163.55p 164.85p 162.45p 162.65p 17425988
11/08/2025 164.00p 165.25p 163.45p 163.60p 11689466
08/08/2025 166.90p 167.80p 165.40p 165.40p 35090648
07/08/2025 167.95p 168.90p 165.65p 166.85p 12587384
06/08/2025 165.15p 169.65p 164.40p 168.35p 13640481
05/08/2025 165.95p 165.95p 163.00p 164.60p 14029630
04/08/2025 165.45p 166.65p 164.74p 166.00p 10454863
01/08/2025 164.20p 165.95p 162.80p 165.50p 16238441
31/07/2025 162.05p 165.00p 161.35p 164.60p 16877446
30/07/2025 163.50p 163.95p 160.45p 161.55p 45137944
29/07/2025 160.35p 163.95p 160.35p 163.25p 50754532
28/07/2025 162.80p 163.13p 158.40p 160.65p 16523120
25/07/2025 161.25p 163.85p 159.65p 162.75p 13177110
24/07/2025 155.65p 163.55p 153.20p 160.55p 20952384
23/07/2025 162.95p 163.65p 158.45p 158.75p 18908800
22/07/2025 165.70p 167.35p 161.45p 164.10p 25410944
21/07/2025 152.95p 156.65p 152.80p 156.65p 15295236
18/07/2025 154.75p 155.00p 152.45p 153.30p 17183850
17/07/2025 153.40p 154.70p 152.70p 154.10p 10993966
16/07/2025 154.85p 155.85p 153.10p 153.20p 12836881
15/07/2025 156.10p 156.45p 154.55p 155.05p 10224860
14/07/2025 154.95p 156.40p 154.40p 156.10p 7477390
11/07/2025 154.90p 155.55p 154.10p 154.85p 9170403
10/07/2025 157.55p 158.10p 154.65p 154.65p 9386026
09/07/2025 156.85p 158.76p 156.50p 157.15p 7952098
08/07/2025 157.20p 158.40p 156.15p 156.40p 15936120
07/07/2025 159.80p 161.02p 157.70p 157.85p 9705304
04/07/2025 158.65p 159.85p 157.60p 159.70p 6954468
03/07/2025 157.55p 158.75p 157.35p 158.30p 20820316
02/07/2025 161.05p 161.90p 157.65p 158.35p 10137746
01/07/2025 162.25p 163.00p 160.41p 160.70p 11161579
30/06/2025 160.50p 162.45p 159.40p 161.55p 20803810
27/06/2025 163.50p 164.80p 162.40p 163.50p 17856016
26/06/2025 165.60p 166.00p 163.20p 163.20p 30092482
25/06/2025 166.10p 166.25p 164.85p 165.05p 10291730
24/06/2025 166.00p 168.30p 164.15p 165.85p 66718760
23/06/2025 165.05p 168.90p 165.05p 168.10p 18843574
20/06/2025 166.50p 167.80p 165.45p 166.45p 28127264
19/06/2025 167.20p 168.25p 166.60p 166.80p 10478215
18/06/2025 167.15p 168.09p 166.35p 166.35p 16557571
17/06/2025 167.30p 168.00p 166.30p 167.00p 55925216
16/06/2025 166.10p 168.90p 165.90p 168.10p 89565304
13/06/2025 165.75p 167.60p 165.30p 166.00p 17818808
12/06/2025 162.95p 165.30p 162.95p 165.25p 11556607
11/06/2025 163.05p 164.85p 163.05p 163.75p 24888676
10/06/2025 161.40p 164.70p 161.30p 163.35p 28305750
09/06/2025 161.25p 162.00p 160.05p 160.70p 21540542
06/06/2025 160.60p 161.95p 160.15p 160.70p 15486122
05/06/2025 161.20p 163.85p 160.45p 161.00p 19378984
04/06/2025 165.25p 165.25p 161.50p 161.70p 38068184
03/06/2025 158.45p 164.15p 158.05p 164.00p 29019490
02/06/2025 158.95p 160.00p 156.65p 157.15p 18654708
30/05/2025 157.80p 159.40p 157.15p 158.35p 37830212
29/05/2025 156.40p 158.05p 155.55p 156.55p 11718074
28/05/2025 156.85p 157.35p 155.75p 155.95p 10572929
27/05/2025 159.15p 159.25p 155.30p 156.15p 45731636
23/05/2025 159.20p 159.50p 155.75p 158.60p 24625786
22/05/2025 156.90p 159.15p 156.72p 159.00p 17433166
21/05/2025 156.10p 159.25p 155.40p 158.80p 21880696
20/05/2025 152.80p 156.90p 152.80p 156.90p 38876620
19/05/2025 149.45p 152.30p 149.05p 152.00p 44761616
16/05/2025 149.85p 150.06p 148.00p 149.35p 20205724
15/05/2025 146.75p 149.25p 145.85p 149.25p 35828200
14/05/2025 145.05p 147.30p 144.30p 146.55p 71132936
13/05/2025 148.25p 149.85p 145.55p 145.85p 15405658
12/05/2025 148.45p 150.15p 145.25p 148.05p 17793892
09/05/2025 147.30p 150.60p 147.00p 147.70p 24813284
08/05/2025 150.00p 152.55p 145.05p 147.05p 56435116
07/05/2025 159.65p 160.30p 158.15p 159.10p 27196390
06/05/2025 158.25p 160.85p 158.00p 159.15p 36176084
02/05/2025 157.70p 159.03p 156.00p 157.90p 25616752
01/05/2025 156.20p 158.75p 155.75p 157.55p 11301086
30/04/2025 159.65p 161.45p 159.15p 160.15p 27880048
29/04/2025 159.40p 160.46p 158.10p 159.50p 13094496
28/04/2025 157.75p 158.90p 156.40p 158.70p 16493775
25/04/2025 154.05p 157.35p 153.65p 157.35p 13072414
24/04/2025 154.00p 154.85p 152.80p 153.60p 9823199
23/04/2025 153.85p 154.70p 151.75p 153.50p 31327696
22/04/2025 150.75p 152.65p 150.00p 152.65p 84843144
17/04/2025 149.30p 150.55p 147.90p 150.30p 7478121
16/04/2025 148.70p 150.65p 148.65p 149.80p 26732436
15/04/2025 145.00p 148.75p 144.70p 147.75p 36584056
14/04/2025 145.00p 146.45p 144.25p 144.45p 18740364
11/04/2025 142.05p 144.20p 141.45p 142.60p 20668184
10/04/2025 145.20p 145.20p 140.35p 141.50p 131689712
09/04/2025 139.60p 141.55p 138.30p 138.65p 70347864
08/04/2025 139.70p 142.80p 139.35p 141.80p 44224660
07/04/2025 142.25p 143.15p 137.55p 138.20p 23643944
04/04/2025 151.70p 151.70p 146.25p 147.50p 28747812
03/04/2025 150.20p 153.35p 148.79p 151.70p 18619104
02/04/2025 150.95p 152.30p 148.95p 150.65p 11473196
01/04/2025 149.50p 153.00p 149.50p 151.95p 15578898
31/03/2025 149.75p 150.20p 148.10p 149.35p 29982284
28/03/2025 148.45p 150.85p 148.10p 149.65p 8768403
27/03/2025 148.10p 149.37p 147.40p 148.75p 14340679
26/03/2025 147.10p 148.50p 146.70p 148.30p 32234808
25/03/2025 147.65p 148.80p 146.75p 146.95p 14240241
24/03/2025 144.80p 147.90p 144.80p 147.65p 16696948
21/03/2025 144.55p 146.55p 144.35p 144.50p 68721424
20/03/2025 144.45p 145.90p 143.95p 144.95p 14185805
19/03/2025 143.75p 145.35p 143.10p 144.10p 26875292
18/03/2025 144.50p 145.25p 143.15p 144.35p 12173522
17/03/2025 144.55p 145.55p 143.55p 144.40p 38839852
14/03/2025 143.55p 144.85p 142.35p 144.50p 10862099
13/03/2025 143.80p 145.05p 143.10p 143.80p 18858364
12/03/2025 145.45p 145.75p 142.35p 143.75p 40110832
11/03/2025 143.25p 145.60p 143.25p 144.90p 26059464
10/03/2025 147.10p 148.75p 144.00p 144.00p 21742852
07/03/2025 148.05p 148.85p 145.71p 146.50p 14210814
06/03/2025 147.55p 149.00p 147.05p 148.40p 13125720
05/03/2025 145.90p 149.60p 145.90p 146.85p 17315812
04/03/2025 147.00p 147.80p 145.15p 147.25p 30709740
03/03/2025 149.45p 150.95p 147.65p 147.65p 53739648
28/02/2025 146.90p 149.60p 146.55p 149.50p 80559176
27/02/2025 147.20p 148.10p 146.25p 147.25p 13247149
26/02/2025 149.20p 150.90p 147.60p 147.60p 25177078
25/02/2025 150.90p 153.35p 149.20p 149.20p 26646590
24/02/2025 146.70p 152.20p 146.45p 151.05p 18983250
21/02/2025 143.60p 148.90p 143.60p 145.10p 44786280
20/02/2025 148.10p 150.25p 142.40p 143.55p 49253732
19/02/2025 136.55p 137.05p 134.85p 135.90p 17592098
18/02/2025 136.35p 136.85p 133.40p 135.90p 17830078
17/02/2025 136.05p 137.55p 135.60p 136.35p 46543400
14/02/2025 135.75p 136.30p 134.70p 136.10p 12385783
13/02/2025 136.95p 137.35p 132.90p 135.35p 15243997
12/02/2025 140.35p 140.85p 136.40p 137.05p 14790537
11/02/2025 139.90p 141.70p 139.50p 140.00p 43136740
10/02/2025 137.45p 140.55p 137.35p 139.60p 61583056
07/02/2025 136.40p 139.00p 134.90p 136.50p 82756704
06/02/2025 142.55p 143.75p 137.40p 137.85p 15383319
05/02/2025 140.75p 142.40p 140.35p 141.90p 8520467
04/02/2025 141.55p 142.90p 140.60p 140.90p 10918721
03/02/2025 141.10p 143.80p 140.90p 141.70p 13502618
31/01/2025 139.35p 142.95p 138.95p 142.50p 45664028
30/01/2025 139.35p 139.65p 137.25p 139.45p 9860768
29/01/2025 137.25p 139.35p 135.55p 139.35p 11064037
28/01/2025 132.55p 137.70p 132.30p 136.40p 18835746
27/01/2025 134.65p 135.45p 132.15p 132.20p 16924220
24/01/2025 137.45p 139.95p 133.95p 134.70p 10225990
23/01/2025 134.90p 137.95p 134.35p 137.60p 18482600
22/01/2025 138.00p 139.11p 134.90p 134.90p 17952332
21/01/2025 137.65p 138.65p 136.70p 138.45p 11309550
20/01/2025 136.30p 139.15p 135.75p 137.70p 10100075
17/01/2025 135.40p 136.70p 134.99p 135.95p 11930759
16/01/2025 134.05p 134.73p 133.05p 134.70p 8725850
15/01/2025 134.25p 135.60p 132.75p 133.45p 22410924
14/01/2025 135.70p 135.75p 132.55p 132.80p 12160268
13/01/2025 133.80p 136.30p 133.55p 135.85p 43438248
10/01/2025 132.35p 135.25p 131.95p 133.75p 66879936
09/01/2025 135.40p 136.10p 132.35p 132.65p 37917064
08/01/2025 138.20p 138.70p 134.85p 136.25p 11253700
07/01/2025 136.60p 138.90p 135.70p 138.15p 9261881
06/01/2025 138.05p 138.30p 135.90p 136.80p 42559592
03/01/2025 136.45p 138.25p 136.45p 138.00p 7837403
02/01/2025 134.30p 137.75p 133.80p 137.20p 13963087
31/12/2024 134.50p 134.50p 131.65p 133.60p 8148134
30/12/2024 131.85p 132.50p 130.00p 132.50p 11044951
27/12/2024 128.30p 131.85p 128.00p 131.85p 12891863
24/12/2024 128.05p 129.00p 127.85p 129.00p 2873925
23/12/2024 125.00p 127.53p 123.80p 127.50p 13763022
20/12/2024 125.40p 125.55p 123.81p 124.95p 35744224
19/12/2024 125.25p 126.65p 123.80p 125.90p 24722108
18/12/2024 127.00p 127.25p 124.95p 126.25p 13299053
17/12/2024 125.70p 127.00p 125.15p 126.50p 74765096
16/12/2024 130.90p 131.05p 125.60p 126.35p 19679852
13/12/2024 131.55p 132.35p 130.75p 131.15p 22731594
12/12/2024 130.15p 134.31p 130.15p 131.60p 18065342
11/12/2024 130.25p 131.65p 129.25p 130.15p 22052720
10/12/2024 130.00p 133.25p 127.70p 131.00p 18030204
09/12/2024 130.95p 132.52p 129.90p 131.40p 12049068
06/12/2024 130.65p 131.30p 129.30p 130.10p 66604672
05/12/2024 128.50p 130.85p 128.40p 130.55p 8513546
04/12/2024 130.80p 132.50p 128.05p 128.45p 20175824
03/12/2024 126.70p 132.60p 126.52p 130.00p 18307332
02/12/2024 127.80p 128.75p 125.60p 126.20p 12708176
29/11/2024 127.90p 128.50p 126.40p 127.40p 14406964
28/11/2024 126.50p 129.25p 126.50p 128.50p 9093581
27/11/2024 126.90p 127.20p 125.00p 126.10p 12677860
26/11/2024 125.60p 126.85p 125.35p 126.50p 16717410
25/11/2024 123.50p 126.60p 122.95p 125.90p 45029528
22/11/2024 123.95p 125.35p 122.95p 123.05p 11496574
21/11/2024 120.05p 124.05p 120.00p 123.00p 56032792
20/11/2024 121.55p 122.58p 119.75p 120.40p 8709765
19/11/2024 122.20p 122.85p 120.10p 121.00p 6500394

*Close Price adjusted for both dividends and splits