1. Share Prices

  2. Centrica PLC (CNA)

164.60p-1.40 (-0.84%)05 Aug 2025, 17:19
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 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
Jun 17, 2025167.30p168.00p166.30p167.00p73,321,890
Jun 16, 2025166.10p168.90p165.90p168.10p89,565,535
Jun 13, 2025165.75p167.60p165.30p166.00p17,819,624
Jun 12, 2025162.95p165.30p162.95p165.25p11,557,893
Jun 11, 2025163.05p164.85p163.05p163.75p24,888,742
Jun 10, 2025161.40p164.70p161.30p163.35p28,305,982
Jun 9, 2025161.25p162.00p160.05p160.70p21,540,558
Jun 6, 2025160.60p161.95p160.15p160.70p15,486,173
Jun 5, 2025161.20p163.85p160.45p161.00p19,994,073
Jun 4, 2025165.25p165.25p161.50p161.70p38,068,179
Jun 3, 2025158.45p164.15p158.05p164.00p29,019,590
Jun 2, 2025158.95p160.00p156.65p157.15p18,654,730
May 30, 2025157.80p159.40p157.15p158.35p37,830,200
May 29, 2025156.40p158.05p155.55p156.55p11,718,069
May 28, 2025156.85p157.35p155.75p155.95p19,619,941
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.