Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/12/2025 168.10p 168.85p 166.95p 168.45p 6969656
19/12/2025 167.40p 170.10p 167.22p 169.40p 35845888
18/12/2025 166.55p 167.90p 165.65p 167.40p 30769706
17/12/2025 166.40p 168.10p 165.00p 166.15p 10554405
16/12/2025 168.80p 169.05p 164.65p 165.15p 14209901
15/12/2025 166.75p 168.15p 166.45p 167.80p 9251886
12/12/2025 167.95p 168.45p 164.30p 166.10p 20167144
11/12/2025 167.10p 167.35p 165.15p 165.30p 19686442
10/12/2025 167.40p 169.50p 166.40p 167.50p 37869092
09/12/2025 168.00p 168.85p 167.05p 167.05p 14666760
08/12/2025 169.45p 170.40p 167.85p 168.15p 18719004
05/12/2025 169.65p 171.20p 168.35p 168.95p 10221642
04/12/2025 170.70p 171.57p 169.30p 170.70p 22027092
03/12/2025 168.20p 170.75p 166.80p 170.00p 16818738
02/12/2025 169.55p 170.35p 167.45p 169.55p 12919292
01/12/2025 171.05p 171.90p 168.80p 168.80p 20369112
28/11/2025 171.15p 171.75p 169.05p 171.50p 13552143
27/11/2025 166.10p 171.60p 166.10p 170.70p 13829668
26/11/2025 163.30p 166.55p 161.95p 166.00p 32313586
25/11/2025 163.10p 164.65p 161.88p 164.30p 18177536
24/11/2025 163.60p 163.95p 161.05p 162.70p 66541804
21/11/2025 163.30p 164.20p 161.50p 163.55p 18857624
20/11/2025 166.25p 166.25p 164.00p 164.45p 18312656
19/11/2025 167.10p 167.95p 165.50p 165.50p 14992491
18/11/2025 163.80p 167.90p 163.50p 167.10p 42059628
17/11/2025 168.90p 169.55p 166.25p 166.25p 25253292
14/11/2025 170.60p 171.05p 167.10p 168.30p 28411240
13/11/2025 173.45p 174.05p 170.55p 170.55p 18915634
12/11/2025 173.45p 175.35p 170.75p 173.15p 24696510
11/11/2025 176.05p 176.50p 171.88p 172.95p 19049640
10/11/2025 174.75p 175.70p 173.15p 174.45p 25970072
07/11/2025 177.60p 178.15p 173.65p 174.40p 32710260
06/11/2025 177.55p 177.65p 175.00p 177.55p 15683608
05/11/2025 176.40p 177.95p 175.35p 176.65p 17704682
04/11/2025 179.55p 179.70p 177.20p 177.90p 20270524
03/11/2025 179.40p 180.80p 178.55p 180.05p 41336944
31/10/2025 180.05p 180.65p 178.65p 179.30p 11314585
30/10/2025 177.35p 180.65p 175.80p 179.80p 44888016
29/10/2025 176.20p 178.08p 174.80p 176.50p 17723344
28/10/2025 176.90p 177.10p 174.70p 176.10p 13705324
27/10/2025 177.70p 178.95p 175.35p 176.75p 16568928
24/10/2025 178.70p 179.55p 177.30p 179.30p 17386308
23/10/2025 175.10p 179.34p 174.92p 178.60p 17825736
22/10/2025 174.55p 176.45p 174.45p 174.80p 28955740
21/10/2025 172.05p 174.35p 172.05p 173.65p 13317221
20/10/2025 174.75p 176.00p 171.90p 171.90p 15765735
17/10/2025 175.00p 175.85p 172.45p 174.25p 13493114
16/10/2025 172.60p 175.20p 172.05p 175.15p 13763834
15/10/2025 172.95p 173.90p 170.10p 170.10p 20892396
14/10/2025 170.00p 173.15p 169.28p 173.00p 13509232
13/10/2025 169.20p 169.85p 168.10p 169.85p 40385012
10/10/2025 170.20p 170.65p 168.90p 168.90p 13336300
09/10/2025 170.45p 170.95p 169.10p 169.75p 9227267
08/10/2025 169.95p 170.95p 168.75p 169.80p 11148102
07/10/2025 170.90p 173.30p 170.05p 170.05p 12954421
06/10/2025 169.90p 171.15p 168.20p 170.55p 8994491
03/10/2025 169.15p 170.20p 168.65p 169.60p 8500373
02/10/2025 170.55p 170.63p 167.30p 168.95p 17209262
01/10/2025 166.65p 170.80p 166.40p 170.80p 20153530
30/09/2025 165.70p 166.85p 164.50p 166.60p 17178418
29/09/2025 167.00p 167.35p 165.45p 165.80p 11273602
26/09/2025 165.80p 168.10p 165.65p 167.05p 22153600
25/09/2025 166.50p 167.35p 164.65p 165.95p 11551933
24/09/2025 168.50p 169.45p 166.80p 167.00p 21186906
23/09/2025 168.60p 169.07p 166.80p 167.60p 34053844
22/09/2025 169.05p 169.30p 167.62p 167.85p 24685204
19/09/2025 167.10p 168.30p 166.40p 167.80p 49423204
18/09/2025 167.55p 168.05p 164.95p 166.90p 37714432
17/09/2025 168.90p 170.20p 166.05p 169.20p 22890260
16/09/2025 163.35p 166.90p 163.35p 163.35p 15212484
15/09/2025 163.35p 167.30p 161.60p 166.90p 43282024
12/09/2025 158.10p 162.25p 158.00p 160.35p 13053439
11/09/2025 154.70p 156.70p 154.70p 157.00p 15905966
10/09/2025 154.70p 157.35p 154.35p 156.70p 15802002
09/09/2025 155.10p 155.10p 153.60p 154.15p 9727045
08/09/2025 155.15p 155.55p 154.00p 154.20p 10363588
05/09/2025 154.70p 155.65p 153.85p 154.50p 10063511
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

*Close Price adjusted for both dividends and splits