Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/10/2022 72.02p 72.42p 70.24p 71.40p 47848316
03/10/2022 70.28p 72.22p 69.60p 72.06p 14690105
30/09/2022 72.16p 73.52p 69.88p 70.84p 23755240
29/09/2022 74.58p 75.44p 71.12p 72.22p 31278038
28/09/2022 73.50p 76.38p 72.38p 75.58p 28242092
27/09/2022 76.60p 78.00p 73.88p 73.88p 36932296
26/09/2022 76.66p 77.64p 75.40p 76.60p 16206523
23/09/2022 80.26p 81.06p 76.42p 77.68p 17732856
22/09/2022 80.58p 81.05p 80.14p 80.88p 16094512
21/09/2022 78.48p 81.76p 78.48p 81.32p 143363616
20/09/2022 80.98p 82.08p 78.46p 79.58p 25740780
16/09/2022 81.20p 81.56p 80.32p 80.78p 48665200
15/09/2022 82.76p 82.82p 81.00p 81.82p 14786425
14/09/2022 84.86p 84.90p 81.70p 82.40p 19807286
13/09/2022 87.30p 87.72p 84.72p 84.94p 21946102
12/09/2022 86.22p 87.94p 85.10p 87.14p 20647122
09/09/2022 83.18p 87.34p 82.91p 86.90p 18239628
08/09/2022 83.78p 84.40p 82.12p 82.78p 13586176
07/09/2022 81.16p 85.28p 80.42p 83.54p 54753752
06/09/2022 79.88p 82.01p 79.32p 81.94p 28227632
05/09/2022 78.38p 78.71p 75.16p 78.66p 16044650
02/09/2022 76.60p 78.60p 76.04p 78.38p 29248010
01/09/2022 75.10p 77.84p 75.10p 76.52p 20941712
31/08/2022 77.74p 77.74p 74.02p 75.74p 28428468
30/08/2022 82.06p 82.06p 75.96p 76.56p 69546552
26/08/2022 81.94p 83.52p 81.44p 81.96p 12156862
25/08/2022 82.68p 83.26p 80.71p 81.44p 10942034
24/08/2022 83.66p 84.20p 81.82p 82.10p 25707096
23/08/2022 84.80p 84.80p 83.66p 84.34p 9491783
22/08/2022 82.78p 84.44p 82.43p 84.26p 16244817
19/08/2022 81.94p 82.72p 80.88p 82.68p 12980686
18/08/2022 81.72p 82.50p 81.48p 82.06p 8921890
17/08/2022 82.88p 83.16p 81.50p 81.72p 11482867
16/08/2022 81.08p 83.92p 81.08p 82.84p 17315402
15/08/2022 79.38p 81.28p 79.19p 80.96p 12518648
12/08/2022 79.00p 80.98p 78.60p 79.64p 17957812
11/08/2022 79.54p 80.66p 77.76p 77.76p 33543390
10/08/2022 84.02p 84.96p 78.68p 79.52p 30280548
09/08/2022 83.40p 84.72p 82.38p 84.12p 20943164
08/08/2022 84.16p 84.87p 82.22p 83.00p 22098112
05/08/2022 85.82p 86.02p 82.88p 83.80p 16534434
04/08/2022 87.50p 87.78p 85.58p 86.04p 12733915
03/08/2022 87.46p 87.67p 85.22p 85.50p 16178708
02/08/2022 89.14p 91.13p 88.48p 89.14p 13624181
01/08/2022 87.78p 90.12p 87.76p 88.80p 17488556
29/07/2022 90.90p 91.02p 85.50p 87.70p 30617760
28/07/2022 93.06p 93.88p 87.52p 88.84p 21649532
27/07/2022 90.68p 91.13p 88.84p 90.98p 25137256
26/07/2022 88.42p 91.06p 88.26p 89.38p 19783572
25/07/2022 86.98p 88.99p 86.80p 88.44p 44483932
22/07/2022 86.70p 88.16p 86.58p 87.16p 11726927
21/07/2022 88.24p 89.02p 86.70p 87.12p 28624880
20/07/2022 88.92p 90.04p 87.16p 87.82p 64698076
19/07/2022 88.26p 89.28p 87.30p 88.58p 15325120
18/07/2022 88.68p 89.42p 86.11p 88.60p 17658704
15/07/2022 85.54p 88.20p 85.00p 87.12p 18034956
14/07/2022 85.52p 87.70p 84.88p 85.58p 24031708
13/07/2022 83.30p 84.44p 82.28p 84.36p 29597728
12/07/2022 83.00p 85.22p 82.66p 83.96p 22546794
11/07/2022 80.08p 84.04p 77.86p 82.82p 67815496
08/07/2022 78.42p 80.08p 74.94p 80.08p 36194900
07/07/2022 76.14p 78.92p 75.08p 77.66p 57885600
06/07/2022 76.44p 76.80p 73.46p 75.28p 53528956
05/07/2022 81.84p 82.06p 75.82p 76.00p 26400900
04/07/2022 81.86p 82.60p 80.62p 81.84p 9565337
01/07/2022 79.94p 81.68p 79.60p 81.40p 18420456
30/06/2022 81.70p 82.66p 78.80p 80.00p 54278440
29/06/2022 83.34p 84.32p 81.26p 82.00p 19072512
28/06/2022 84.24p 86.84p 82.78p 83.90p 29041320
27/06/2022 81.96p 83.54p 80.64p 82.20p 43469624
24/06/2022 83.24p 83.92p 80.24p 81.16p 20968332
23/06/2022 83.02p 84.72p 82.54p 82.86p 25355544
22/06/2022 79.04p 83.58p 78.28p 83.54p 48058112
21/06/2022 80.32p 80.67p 79.04p 79.88p 18038000
20/06/2022 77.90p 81.20p 77.46p 80.64p 29176826
17/06/2022 76.78p 78.22p 75.57p 77.44p 147807424
16/06/2022 78.90p 79.50p 76.00p 76.66p 40646184
15/06/2022 77.60p 79.62p 77.46p 78.94p 86813488
14/06/2022 78.74p 79.44p 75.60p 76.10p 34667432
13/06/2022 80.00p 80.50p 77.12p 77.98p 16115660
10/06/2022 81.28p 81.66p 79.48p 80.66p 34124572
09/06/2022 82.78p 83.44p 81.64p 81.94p 18422450
08/06/2022 85.10p 86.00p 82.85p 83.28p 17742306
07/06/2022 82.52p 85.20p 82.32p 84.88p 51832072
06/06/2022 82.12p 85.14p 80.64p 83.18p 19284736
01/06/2022 79.48p 80.92p 79.12p 80.54p 33899488
31/05/2022 77.40p 80.20p 76.86p 79.18p 39617044
27/05/2022 79.00p 79.00p 73.76p 77.24p 34223120
26/05/2022 85.06p 85.62p 79.12p 79.14p 49938584
25/05/2022 85.54p 86.98p 84.18p 85.32p 26304334
24/05/2022 84.00p 85.88p 77.35p 83.16p 69413512
23/05/2022 88.64p 89.60p 87.44p 89.60p 34654700
20/05/2022 87.00p 89.23p 86.94p 88.18p 20734892
19/05/2022 87.16p 88.18p 86.20p 86.64p 24789808
18/05/2022 84.76p 88.02p 84.71p 87.86p 38860728
17/05/2022 80.88p 84.94p 80.56p 84.54p 33549184
16/05/2022 77.70p 80.96p 77.65p 79.82p 20838844
13/05/2022 77.22p 77.50p 75.96p 77.04p 13406828
12/05/2022 76.00p 78.36p 75.98p 76.28p 14981480
11/05/2022 74.32p 78.22p 74.32p 78.22p 21897978
10/05/2022 74.00p 76.58p 73.54p 74.76p 18690664
09/05/2022 76.70p 78.16p 71.94p 71.94p 20599892
06/05/2022 78.48p 79.38p 75.40p 76.50p 34650808
05/05/2022 79.96p 80.96p 78.86p 80.12p 19724612
04/05/2022 79.48p 79.62p 78.28p 79.10p 25362724
03/05/2022 79.20p 80.36p 77.82p 79.48p 21684372
29/04/2022 80.74p 80.74p 79.46p 79.46p 15975148
28/04/2022 79.52p 80.68p 78.88p 80.40p 10330612
27/04/2022 79.06p 80.08p 78.02p 79.36p 15273743
26/04/2022 80.00p 80.42p 78.40p 78.90p 13389760
25/04/2022 78.14p 80.44p 77.72p 79.76p 18102816
22/04/2022 79.48p 80.62p 79.12p 79.18p 9980425
21/04/2022 79.20p 81.08p 78.91p 80.34p 21376252
20/04/2022 78.40p 79.78p 76.08p 79.22p 21178428
19/04/2022 78.40p 78.50p 77.02p 78.40p 17366870
14/04/2022 79.32p 79.59p 77.76p 78.62p 22171832
13/04/2022 79.54p 80.65p 79.22p 79.54p 9939233
12/04/2022 81.08p 81.08p 78.58p 79.70p 22622304
11/04/2022 80.80p 81.74p 80.06p 80.70p 14727933
08/04/2022 81.12p 81.70p 80.20p 81.02p 8708211
07/04/2022 80.70p 81.82p 80.40p 80.52p 17902828
06/04/2022 79.54p 80.58p 79.34p 80.58p 35032648
05/04/2022 78.74p 79.70p 77.78p 79.70p 30967958
04/04/2022 78.54p 79.38p 77.84p 78.84p 16162088
01/04/2022 79.94p 80.16p 77.83p 78.36p 19312436
31/03/2022 82.00p 82.78p 79.94p 80.08p 16244357
30/03/2022 82.66p 82.66p 81.36p 82.14p 21659296
29/03/2022 83.48p 83.76p 80.82p 81.88p 34130600
28/03/2022 83.96p 84.43p 82.16p 82.76p 33017400
25/03/2022 82.44p 84.78p 82.03p 84.50p 19394328
24/03/2022 82.24p 82.84p 80.94p 82.12p 14665996
23/03/2022 80.20p 82.25p 79.94p 82.20p 27729248
22/03/2022 80.42p 80.82p 79.78p 80.42p 16085226
21/03/2022 78.62p 80.50p 78.56p 80.40p 17352188
18/03/2022 78.76p 79.10p 77.29p 79.10p 46096772
17/03/2022 78.10p 78.62p 76.86p 78.42p 11189509
16/03/2022 79.00p 79.00p 77.42p 77.96p 27331348
15/03/2022 77.24p 78.80p 75.93p 78.42p 21208328
14/03/2022 77.04p 77.04p 75.06p 76.94p 15691768
11/03/2022 76.50p 78.00p 75.94p 76.10p 23341830
10/03/2022 76.90p 78.50p 75.10p 76.56p 25178766
09/03/2022 75.78p 76.56p 74.23p 76.30p 28066580
08/03/2022 70.82p 75.86p 70.64p 74.46p 41866880
07/03/2022 69.56p 73.16p 67.66p 72.38p 25770736
04/03/2022 72.30p 74.62p 72.06p 72.80p 31419930
03/03/2022 73.50p 75.14p 72.26p 72.56p 25637514
02/03/2022 74.12p 75.26p 72.00p 73.32p 18740060
01/03/2022 78.82p 79.42p 74.36p 74.40p 24501952
28/02/2022 77.00p 77.82p 76.22p 77.28p 28031656
25/02/2022 72.84p 78.12p 72.78p 77.38p 59535664
24/02/2022 75.60p 76.32p 71.47p 72.16p 25751760
23/02/2022 75.92p 77.14p 75.44p 75.76p 19315162
22/02/2022 75.72p 76.36p 75.06p 75.78p 14733953
21/02/2022 78.00p 78.22p 75.71p 76.46p 36830384
18/02/2022 77.48p 79.34p 77.36p 77.90p 18502084
17/02/2022 76.88p 77.52p 76.07p 77.52p 10476733
16/02/2022 77.56p 77.82p 75.90p 77.02p 25612188
15/02/2022 77.40p 78.25p 76.82p 77.50p 14468347
14/02/2022 78.18p 78.66p 77.20p 77.72p 24596760
11/02/2022 78.02p 79.28p 77.85p 79.10p 13393827
10/02/2022 79.04p 79.52p 78.78p 79.04p 14951782
09/02/2022 78.62p 80.00p 78.26p 78.90p 23268596
08/02/2022 77.74p 78.54p 77.24p 78.26p 14513936
07/02/2022 77.00p 78.18p 76.70p 77.64p 11488553
04/02/2022 77.94p 78.42p 76.16p 76.48p 11301987
03/02/2022 76.60p 78.58p 75.96p 77.66p 17067970
02/02/2022 74.40p 77.24p 74.22p 76.66p 20207044
01/02/2022 72.86p 74.30p 72.50p 74.30p 24108848
31/01/2022 73.22p 74.54p 72.32p 72.32p 24386984
28/01/2022 73.22p 73.28p 71.38p 72.06p 15396894
27/01/2022 71.40p 73.81p 71.40p 73.10p 11920857
26/01/2022 70.78p 72.12p 70.46p 72.12p 18606478
25/01/2022 70.28p 70.28p 68.82p 69.98p 24406500
24/01/2022 70.92p 71.22p 67.84p 69.04p 32967968
21/01/2022 71.66p 72.04p 70.32p 71.02p 19748152
20/01/2022 72.64p 72.96p 71.55p 72.34p 17821028
19/01/2022 74.00p 74.00p 72.30p 72.56p 15771917
18/01/2022 73.92p 74.18p 73.51p 73.98p 20297150
17/01/2022 74.92p 75.24p 73.70p 74.10p 31619454
14/01/2022 73.12p 75.04p 72.92p 74.68p 19262504
13/01/2022 73.32p 73.92p 72.50p 73.60p 14395332
12/01/2022 74.76p 74.84p 72.42p 72.98p 16685406
10/01/2022 73.28p 74.80p 73.18p 74.00p 18894991
07/01/2022 72.70p 73.92p 72.39p 73.60p 10445430
06/01/2022 72.82p 74.08p 72.22p 72.72p 23594016
05/01/2022 73.72p 73.92p 72.78p 73.52p 18610012
04/01/2022 72.48p 74.40p 71.79p 73.82p 18535676
03/01/2022 71.76p 71.76p 71.25p 71.50p 3807265
31/12/2021 71.76p 71.76p 71.25p 71.50p 3807265
30/12/2021 70.98p 72.04p 70.76p 71.40p 8845786
29/12/2021 69.34p 71.06p 69.19p 71.00p 15728668
28/12/2021 68.20p 69.26p 68.20p 68.98p 1949607
27/12/2021 68.20p 69.26p 68.20p 68.98p 1949607
24/12/2021 68.20p 69.26p 68.20p 68.98p 1895651
23/12/2021 68.66p 69.04p 68.58p 68.86p 6747267
22/12/2021 68.20p 68.60p 68.08p 68.58p 9961375
21/12/2021 67.74p 68.94p 67.32p 68.50p 17702654
20/12/2021 65.52p 67.08p 65.02p 66.90p 15094708
17/12/2021 67.80p 68.08p 66.50p 66.50p 27617260
16/12/2021 67.70p 68.48p 66.94p 67.82p 16946286

*Close Price adjusted for both dividends and splits