LSE - Delayed Quote GBp

Centrica plc (CNA.L)

Compare
137.70
+1.75
+(1.29%)
At close: January 20 at 4:35:05 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025136.30139.15135.75137.70137.7010,100,065
Jan 17, 2025135.40136.70134.99135.95135.9511,930,892
Jan 16, 2025134.05134.73133.05134.70134.708,832,786
Jan 15, 2025134.25135.60132.75133.45133.4522,411,040
Jan 14, 2025135.70135.75132.55132.80132.8012,245,837
Jan 13, 2025133.80136.30133.55135.85135.8543,438,246
Jan 10, 2025132.35135.25131.95133.75133.7566,879,943
Jan 9, 2025135.40136.10132.35132.65132.6537,917,063
Jan 8, 2025138.20138.70134.85136.25136.2511,253,698
Jan 7, 2025136.60138.90135.70138.15138.159,261,880
Jan 6, 2025138.05138.30135.90136.80136.8042,559,591
Jan 3, 2025136.45138.25136.45138.00138.007,837,510
Jan 2, 2025134.30137.75133.80137.20137.2013,963,098
Dec 31, 2024134.50134.50131.65133.60133.608,148,134
Dec 30, 2024131.85132.50130.00132.50132.5011,044,942
Dec 27, 2024128.30131.85128.00131.85131.8512,891,861
Dec 24, 2024128.05129.00127.85129.00129.002,873,925
Dec 23, 2024125.00127.53123.80127.50127.5013,763,018
Dec 20, 2024125.40125.55123.81124.95124.9535,744,242
Dec 19, 2024125.25126.65123.80125.90125.9024,722,114
Dec 18, 2024127.00127.25124.95126.25126.2513,299,053
Dec 17, 2024125.70127.00125.15126.50126.5089,489,059
Dec 16, 2024130.90131.05125.60126.35126.3519,679,878
Dec 13, 2024131.55132.35130.75131.15131.1522,731,590
Dec 12, 2024130.15134.31130.15131.60131.6018,065,341
Dec 11, 2024130.25131.65129.25130.15130.1522,052,719
Dec 10, 2024130.00133.24127.70131.00131.0018,030,206
Dec 9, 2024130.95132.52129.90131.40131.4012,049,504
Dec 6, 2024130.65131.30129.30130.10130.1066,604,673
Dec 5, 2024128.50130.85128.40130.55130.558,514,817
Dec 4, 2024130.80132.50128.05128.45128.4520,176,177
Dec 3, 2024126.70132.60126.52130.00130.0018,307,381
Dec 2, 2024127.80128.75125.60126.20126.2012,708,179
Nov 29, 2024127.90128.50126.40127.40127.4014,407,014
Nov 28, 2024126.50129.25126.50128.50128.509,093,581
Nov 27, 2024126.90127.20125.00126.10126.1012,677,861
Nov 26, 2024125.60126.85125.35126.50126.5016,717,410
Nov 25, 2024123.50126.60122.95125.90125.9045,030,211
Nov 22, 2024123.95125.35122.95123.05123.0511,521,112
Nov 21, 2024120.05124.05120.00123.00123.0056,032,790
Nov 20, 2024121.55122.58119.75120.40120.408,709,764
Nov 19, 2024122.20122.85120.10121.00121.006,500,394
Nov 18, 2024121.30121.85119.85121.75121.7524,191,974
Nov 15, 2024121.55123.80119.70121.25121.2517,173,146
Nov 14, 2024118.90122.80118.75121.75121.7514,862,475
Nov 13, 2024118.10119.05117.60118.50118.5013,642,434
Nov 12, 2024116.25118.90115.80117.95117.9513,434,053
Nov 11, 2024115.30117.29115.25116.70116.7011,681,408
Nov 8, 2024115.50116.50114.60114.90114.9012,726,834
Nov 7, 2024115.70116.55115.15115.65115.6541,156,035
Nov 6, 2024114.65116.35112.99115.25115.2517,925,833
Nov 5, 2024115.60117.30115.50115.65115.6583,178,358
Nov 4, 2024117.65118.75115.70115.70115.7019,604,838
Nov 1, 2024117.55118.57117.10118.00118.0037,907,172
Oct 31, 2024119.15119.65116.80117.30117.3018,827,466
Oct 30, 2024120.90123.20119.35119.45119.4518,646,547
Oct 29, 2024123.35123.95121.00121.40121.4032,616,148
Oct 28, 2024123.60123.95121.05122.95122.9574,900,470
Oct 25, 2024122.00123.40121.10123.25123.2513,495,727
Oct 24, 2024123.85124.71122.57122.25122.255,337,776
Oct 23, 2024125.65126.55123.15123.30123.3014,799,396
Oct 22, 2024127.15127.30123.90125.55125.5545,115,623
Oct 21, 2024127.40128.00126.05127.15127.1520,814,193
Oct 18, 2024124.85127.15124.60127.05127.0518,545,285
Oct 17, 2024125.10126.85124.65125.60125.6023,299,940
Oct 16, 2024123.00125.48122.75124.70124.7016,604,954
Oct 15, 2024124.40124.40120.80122.65122.6551,787,141
Oct 14, 2024122.70124.40122.08124.40124.4025,801,396
Oct 11, 2024120.00123.20119.10122.75122.7522,018,817
Oct 10, 2024120.50122.01119.30120.20120.2030,491,857
Oct 9, 2024116.50120.30115.85120.15120.1533,286,021
Oct 8, 2024116.35117.30115.70116.30116.3021,063,566
Oct 7, 2024119.10119.45114.75117.10117.1025,290,075
Oct 4, 2024115.85118.59115.65118.20118.2019,860,804
Oct 3, 2024 1.50 Dividend
Oct 3, 2024115.05117.00113.90116.00116.0042,804,129
Oct 2, 2024116.45117.40115.75115.85114.3522,107,641
Oct 1, 2024116.70117.10115.80116.60115.0923,957,764
Sep 30, 2024116.55117.50116.25116.65115.1421,309,567
Sep 27, 2024117.00117.50116.25117.20115.6825,156,462
Sep 26, 2024118.70118.90116.10117.05115.5322,176,448
Sep 25, 2024118.90119.95117.25117.55116.0314,868,385
Sep 24, 2024119.55120.10118.10119.60118.0520,539,955
Sep 23, 2024117.40119.40116.90118.85117.3153,162,664
Sep 20, 2024118.05118.76116.45117.85116.3242,505,368
Sep 19, 2024119.40121.40115.85118.35116.8224,202,075
Sep 18, 2024117.20118.95116.95118.15116.6221,008,486
Sep 17, 2024118.00118.70116.95116.95115.4421,122,183
Sep 16, 2024117.85118.20116.96117.15115.6310,898,644
Sep 13, 2024117.55119.00117.15117.90116.3712,826,883
Sep 12, 2024118.50119.15116.45117.35115.8351,295,988
Sep 11, 2024119.65120.30116.15117.40115.8830,713,939
Sep 10, 2024121.90122.60119.31119.50117.9515,831,920
Sep 9, 2024121.50123.55121.19122.50120.9126,083,202
Sep 6, 2024122.95123.45120.65120.65119.0916,948,527
Sep 5, 2024123.30126.20122.60123.30121.7013,703,049
Sep 4, 2024123.05123.80121.75123.45121.8517,083,239
Sep 3, 2024128.45128.70125.95125.95124.3247,613,658
Sep 2, 2024129.00129.00126.80128.35126.698,186,661
Aug 30, 2024128.70129.40127.90128.75127.0837,426,522
Aug 29, 2024128.85129.85126.98128.15126.4920,636,176
Aug 28, 2024127.95127.95126.15126.30124.6610,647,659
Aug 27, 2024127.00128.11126.55127.55125.9012,168,920
Aug 23, 2024128.30129.30127.15127.70126.0510,071,847
Aug 22, 2024125.50128.15125.50127.60125.958,518,738
Aug 21, 2024127.85129.80125.65126.40124.7624,023,119
Aug 20, 2024129.50129.70127.27127.80126.158,379,636
Aug 19, 2024127.70130.01127.15129.80128.1229,570,988
Aug 16, 2024128.20128.95127.05127.65126.0010,651,171
Aug 15, 2024127.85128.50127.20127.95126.2911,978,118
Aug 14, 2024128.80128.80126.05126.95125.3113,607,770
Aug 13, 2024127.45155.30125.90127.10125.4511,056,161
Aug 12, 2024123.40127.35123.25127.30125.6520,313,605
Aug 9, 2024125.10126.00123.10123.25121.6519,627,421
Aug 8, 2024123.60125.20121.05125.00123.3822,169,167
Aug 7, 2024123.85126.55122.92125.20123.5820,046,188
Aug 6, 2024122.40124.80121.65123.35121.7581,755,295
Aug 5, 2024124.60125.60120.80121.25119.6899,623,117
Aug 2, 2024127.85130.70126.88127.25125.6027,634,943
Aug 1, 2024132.65133.05130.30130.45128.7619,625,393
Jul 31, 2024132.95133.97132.55132.55130.8325,029,195
Jul 30, 2024131.00155.30130.65132.10130.3918,764,600
Jul 29, 2024131.75135.10130.95130.95129.2571,280,490
Jul 26, 2024128.00131.30127.65130.95129.2531,593,289
Jul 25, 2024133.05134.50128.85128.85127.1844,078,216
Jul 24, 2024140.45143.05139.55143.05141.2017,686,881
Jul 23, 2024139.55142.20139.00141.70139.8729,248,433
Jul 22, 2024138.75141.30138.75139.70137.8918,569,635
Jul 19, 2024138.35140.63137.85138.65136.8515,632,609
Jul 18, 2024139.15140.20137.10138.85137.0511,093,045
Jul 17, 2024137.85139.15137.65137.95136.1616,463,984
Jul 16, 2024135.35139.00134.55137.80136.0214,721,714
Jul 15, 2024137.30137.90135.35136.40134.6313,689,253
Jul 12, 2024141.25141.95137.50137.75135.9718,179,058
Jul 11, 2024140.05142.05139.25140.25138.4316,963,574
Jul 10, 2024137.00140.51135.35139.70137.8915,074,852
Jul 9, 2024139.00142.80135.45136.20134.4420,390,873
Jul 8, 2024140.70142.85139.10139.10137.3014,050,254
Jul 5, 2024140.95143.80140.95141.90140.0620,336,758
Jul 4, 2024138.70140.45138.40140.45138.639,849,269
Jul 3, 2024136.65139.25136.65138.45136.6641,034,776
Jul 2, 2024136.05137.60135.10136.10134.3410,181,762
Jul 1, 2024138.20139.85134.05136.75134.9816,320,712
Jun 28, 2024136.80137.25134.71134.90133.1523,037,421
Jun 27, 2024138.05138.80134.85136.40134.6326,597,310
Jun 26, 2024136.90138.40136.10137.75135.9718,316,767
Jun 25, 2024138.25139.80135.75135.95134.1914,893,606
Jun 24, 2024136.50138.05135.90137.20135.4232,296,665
Jun 21, 2024136.15138.20135.80136.65134.8847,524,579
Jun 20, 2024134.85137.05133.50135.95134.1920,339,861
Jun 19, 2024132.75135.35132.35134.35132.6128,345,517
Jun 18, 2024131.90133.40131.80132.80131.0818,966,470
Jun 17, 2024132.60133.00130.90131.40129.7039,938,703
Jun 14, 2024130.35132.20128.94132.00130.2930,138,355
Jun 13, 2024131.60132.60130.10130.15128.4668,398,553
Jun 12, 2024132.85133.65131.55132.10130.3915,394,905
Jun 11, 2024134.10135.38131.25132.35130.6419,421,512
Jun 10, 2024132.15134.45131.30133.80132.0718,680,228
Jun 7, 2024135.05135.95132.55133.45131.7243,027,011
Jun 6, 2024134.85137.10134.10134.90133.1556,068,442
Jun 5, 2024140.00140.25134.30135.40133.6535,393,812
Jun 4, 2024141.40142.30138.20142.25140.4136,647,274
Jun 3, 2024143.70145.85140.83141.20139.37101,977,320
May 31, 2024141.35145.50138.30141.55139.7284,857,981
May 30, 2024 2.67 Dividend
May 30, 2024137.00139.90136.45139.15137.3522,305,852
May 29, 2024140.25141.25140.00140.45136.0079,851,027
May 28, 2024142.65143.75140.30140.65136.1915,698,378
May 24, 2024142.15144.80136.35141.15136.6718,748,632
May 23, 2024145.90146.36142.75143.90139.3421,252,701
May 22, 2024147.60149.00146.50147.30142.6327,896,673
May 21, 2024145.45148.10144.15148.10143.4017,505,738
May 20, 2024145.90148.55145.30146.20141.5612,631,985
May 17, 2024146.45147.85142.45144.55139.9721,210,076
May 16, 2024143.90146.40143.70146.40141.7617,210,238
May 15, 2024140.30144.45138.55144.15139.5865,581,862
May 14, 2024137.45139.55137.20139.40134.9846,537,583
May 13, 2024137.40138.54136.55137.45133.0917,315,781
May 10, 2024136.35138.60136.35137.50133.1418,073,447
May 9, 2024134.25136.30133.85136.05131.74110,013,749
May 8, 2024134.15134.60132.35134.05129.8023,941,302
May 7, 2024130.95132.25130.00131.15126.9913,703,008
May 3, 2024127.90131.00126.20128.55124.4713,725,678
May 2, 2024127.90129.60126.65127.00122.9724,528,366
May 1, 2024127.75127.95127.95127.45123.411,905,075
Apr 30, 2024131.45134.55127.59127.95123.8923,717,560
Apr 29, 2024133.70135.75130.45131.05126.8914,607,981
Apr 26, 2024131.60135.21131.60133.70129.4617,224,906
Apr 25, 2024131.50131.81129.75131.40127.2314,132,304
Apr 24, 2024133.15133.75130.93131.65127.4815,565,004
Apr 23, 2024132.45133.60131.35133.30129.0732,809,611
Apr 22, 2024132.70133.00130.25131.75127.5729,384,608
Apr 19, 2024130.40132.05128.65131.70127.5225,557,191
Apr 18, 2024132.40132.70130.57130.75126.60136,439,084
Apr 17, 2024130.55131.75129.95131.35127.1848,572,393
Apr 16, 2024129.50132.90128.95130.95126.8023,560,794
Apr 15, 2024133.30133.85130.35130.50126.3618,312,106
Apr 12, 2024130.75133.75130.60133.30129.0723,208,297
Apr 11, 2024126.05131.75125.85130.30126.1751,914,889
Apr 10, 2024127.25128.80124.70126.00122.00173,947,677
Apr 9, 2024125.30127.00124.65126.45122.4434,325,521
Apr 8, 2024124.15127.57123.80126.20122.2019,552,969
Apr 5, 2024125.75127.65123.90124.05120.1222,891,301
Apr 4, 2024126.30127.40124.85126.85122.8324,204,978
Apr 3, 2024126.60127.35124.00125.70121.7149,957,933
Apr 2, 2024129.45130.30126.90126.90122.8821,001,658
Mar 28, 2024129.35129.45127.30127.65123.6038,415,458
Mar 27, 2024127.60129.75126.25129.00124.9118,976,794
Mar 26, 2024126.45127.40125.80126.80122.7820,022,388
Mar 25, 2024126.80127.25125.20126.95122.9238,527,916
Mar 22, 2024125.40127.45124.50126.95122.9232,386,514
Mar 21, 2024128.25128.60124.60125.20121.23105,685,665
Mar 20, 2024127.85128.30126.59126.90122.8828,279,171
Mar 19, 2024129.00130.30126.45128.25124.1821,959,732
Mar 18, 2024130.35132.65129.25129.65125.5460,925,194
Mar 15, 2024129.75133.25129.55132.30128.1046,798,235
Mar 14, 2024128.85130.65128.20129.75125.6420,848,740
Mar 13, 2024128.45131.35126.83128.10124.0457,659,809
Mar 12, 2024131.35131.40127.90127.90123.8429,779,254
Mar 11, 2024132.25133.50129.35130.20126.0737,531,228
Mar 8, 2024132.85133.15130.20132.75128.5430,202,413
Mar 7, 2024130.45133.60129.50132.95128.7364,254,200
Mar 6, 2024128.35132.95128.02130.45126.31121,541,736
Mar 5, 2024125.00127.83123.70127.75123.7050,098,079
Mar 4, 2024126.45127.95123.75125.35121.3724,576,029
Mar 1, 2024126.90129.20126.10126.45122.4419,016,883
Feb 29, 2024126.55128.50124.45125.85121.8665,309,130
Feb 28, 2024126.20128.05124.20126.20122.2040,395,650
Feb 27, 2024124.35126.10123.35125.45121.4796,453,853
Feb 26, 2024127.75127.80124.00124.70120.7530,417,409
Feb 23, 2024128.15129.35125.22127.65123.6034,333,776
Feb 22, 2024129.45131.35128.60128.60124.5223,760,549
Feb 21, 2024133.15134.00129.27129.30125.20100,863,388
Feb 20, 2024129.90134.55128.70133.40129.1732,131,189
Feb 19, 2024138.85138.85130.50130.80126.6523,982,802
Feb 16, 2024136.25141.97136.00139.10134.6931,781,801
Feb 15, 2024140.00143.75136.15136.20131.8850,704,725
Feb 14, 2024135.70138.30133.75134.40130.1469,004,496
Feb 13, 2024134.15137.75133.85135.55131.2525,007,533
Feb 12, 2024133.65135.35133.00134.45130.1917,226,522
Feb 9, 2024132.10133.85131.40133.40129.1731,129,035
Feb 8, 2024134.75134.75132.85133.35129.1216,632,907
Feb 7, 2024132.55135.20132.55135.20130.9124,451,693
Feb 6, 2024134.00135.45133.00133.20128.9832,346,021
Feb 5, 2024134.75136.00132.60133.85129.6123,454,572
Feb 2, 2024137.50138.00133.80134.55130.2817,772,500
Feb 1, 2024138.00139.65135.70136.80132.4622,662,060
Jan 31, 2024137.70138.95136.85138.45134.0680,009,974
Jan 30, 2024138.30140.65136.80137.80133.4329,061,523
Jan 29, 2024137.15139.65136.70138.10133.7221,263,072
Jan 26, 2024144.00144.85136.71137.65133.2837,463,711
Jan 25, 2024143.45145.40143.20144.25139.6817,915,245
Jan 24, 2024142.55145.15140.95144.40139.8234,684,054
Jan 23, 2024143.95144.65140.75141.15136.6717,988,149
Jan 22, 2024142.05144.50140.75143.10138.5620,458,431

Related Tickers

08M.SG Admie Holding S.A.
2.6000
-0.95%
 
RELINFRA.NS Reliance Infrastructure Limited
274.40
-2.33%
 
08M.MU Holding Co ADMIE (IPTO) SA
2.7500
-1.08%
 
08M.F Admie Holding S.A.
2.6600
+0.38%
 
OPG.L OPG Power Ventures Plc
5.45
0.00%
 
UNPRF Uniper SE
39.60
0.00%
 
VST.MX Vistra Corp.
3,557.00
0.00%
 
0836.HK CHINA RES POWER
17.020
-0.47%
 
UN0.DE Uniper SE
44.80
-1.80%
 
0V6.F Vistra Corp.
169.90
+2.44%