Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Centrica plc (CNA.L)

158.55
-0.60
(-0.38%)
As of 10:29:28 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 7, 2025159.65160.30158.25158.55158.552,546,980
May 6, 2025158.25160.85158.00159.15159.1536,176,023
May 2, 2025157.70159.03156.00157.90157.9025,616,816
May 1, 2025 3 Dividend
May 1, 2025156.20158.75155.75157.55157.5511,301,099
Apr 30, 2025159.65161.45159.15160.15160.1229,216,599
Apr 29, 2025159.40160.46158.10159.50159.4713,094,911
Apr 28, 2025157.75158.90156.40158.70158.6716,493,806
Apr 25, 2025154.05157.35153.65157.35157.3213,072,416
Apr 24, 2025154.00154.85152.80153.60153.579,823,200
Apr 23, 2025153.85154.70151.75153.50153.4731,328,357
Apr 22, 2025150.75152.65150.00152.65152.6284,843,234
Apr 17, 2025149.30150.55147.90150.30150.277,478,116
Apr 16, 2025148.70150.65148.65149.80149.7726,732,432
Apr 15, 2025145.00148.75144.70147.75147.7236,584,048
Apr 14, 2025145.00146.45144.25144.45144.4218,741,572
Apr 11, 2025142.05144.25141.45142.60142.5720,670,441
Apr 10, 2025145.20145.20140.35141.50141.47131,689,835
Apr 9, 2025139.60141.55138.30138.65138.6271,081,693
Apr 8, 2025139.70142.80139.35141.80141.7744,225,268
Apr 7, 2025142.25143.15137.55138.20138.1723,656,113
Apr 4, 2025151.70151.70146.25147.50147.4728,747,834
Apr 3, 2025150.20153.35148.79151.70151.6718,619,612
Apr 2, 2025150.95152.30148.95150.65150.6211,473,200
Apr 1, 2025149.50153.00149.50151.95151.9215,579,940
Mar 31, 2025149.75150.20148.10149.35149.3230,499,400
Mar 28, 2025148.45150.85148.10149.65149.628,768,968
Mar 27, 2025148.10149.38147.40148.75148.7214,562,698
Mar 26, 2025147.10148.50146.70148.30148.2732,234,912
Mar 25, 2025147.65148.80146.75146.95146.9224,946,592
Mar 24, 2025144.80147.90144.80147.65147.6216,697,071
Mar 21, 2025144.55146.55144.35144.50144.4768,721,414
Mar 20, 2025144.45145.90143.95144.95144.9214,185,795
Mar 19, 2025143.75145.35143.10144.10144.0727,277,288
Mar 18, 2025144.50145.25143.15144.35144.3212,173,518
Mar 17, 2025144.55145.55143.55144.40144.3739,372,915
Mar 14, 2025143.55144.85142.35144.50144.4727,537,568
Mar 13, 2025143.80145.05143.10143.80143.7718,858,359
Mar 12, 2025145.45145.75142.35143.75143.7240,110,828
Mar 11, 2025143.25145.60143.25144.90144.8737,784,925
Mar 10, 2025147.10148.75144.00144.00143.9722,492,402
Mar 7, 2025148.05148.85145.71146.50146.4714,210,842
Mar 6, 2025147.55149.00147.05148.40148.3718,725,181
Mar 5, 2025145.90149.60145.90146.85146.8217,821,848
Mar 4, 2025147.00147.80145.15147.25147.2230,759,438
Mar 3, 2025149.45150.95147.65147.65147.6253,739,732
Feb 28, 2025146.90149.60146.55149.50149.4780,559,180
Feb 27, 2025147.20148.10146.25147.25147.2213,247,313
Feb 26, 2025149.20150.90147.60147.60147.5725,177,182
Feb 25, 2025150.90153.35149.20149.20149.1726,646,622
Feb 24, 2025146.70152.20146.45151.05151.0218,984,268
Feb 21, 2025143.60148.90143.60145.10145.0750,486,440
Feb 20, 2025148.10150.25142.40143.55143.5253,551,061
Feb 19, 2025136.55137.05134.85135.90135.8717,592,178
Feb 18, 2025136.35136.85133.40135.90135.8717,830,085
Feb 17, 2025136.05137.55135.60136.35136.3246,543,398
Feb 14, 2025135.75136.30134.70136.10136.0712,385,783
Feb 13, 2025136.95137.35132.90135.35135.3215,244,076
Feb 12, 2025140.35140.85136.40137.05137.0214,791,240
Feb 11, 2025139.90141.70139.50140.00139.9743,136,748
Feb 10, 2025137.45140.55137.35139.60139.5761,583,074
Feb 7, 2025136.40139.00134.90136.50136.4783,150,394
Feb 6, 2025142.55143.75137.40137.85137.8215,383,375
Feb 5, 2025140.75142.40140.35141.90141.878,520,465
Feb 4, 2025141.55142.90140.60140.90140.8711,081,493
Feb 3, 2025141.10143.80140.90141.70141.6713,502,642
Jan 31, 2025139.35142.95138.95142.50142.4745,664,036
Jan 30, 2025139.35139.65137.25139.45139.429,860,761
Jan 29, 2025137.25139.35135.55139.35139.3211,064,031
Jan 28, 2025132.55137.70132.30136.40136.3718,835,747
Jan 27, 2025134.65135.45132.15132.20132.1821,278,633
Jan 24, 2025137.45139.95133.95134.70134.6710,226,008
Jan 23, 2025134.90137.95134.35137.60137.5718,483,778
Jan 22, 2025138.00139.11134.90134.90134.8717,952,332
Jan 21, 2025137.65138.65136.70138.45138.4211,309,557
Jan 20, 2025136.30139.15135.75137.70137.6710,100,065
Jan 17, 2025135.40136.70134.99135.95135.9211,930,892
Jan 16, 2025134.05134.73133.05134.70134.678,832,786
Jan 15, 2025134.25135.60132.75133.45133.4322,411,040
Jan 14, 2025135.70135.75132.55132.80132.7812,245,837
Jan 13, 2025133.80136.30133.55135.85135.8243,438,246
Jan 10, 2025132.35135.25131.95133.75133.7266,879,943
Jan 9, 2025135.40136.10132.35132.65132.6337,917,063
Jan 8, 2025138.20138.70134.85136.25136.2211,253,698
Jan 7, 2025136.60138.90135.70138.15138.129,261,880
Jan 6, 2025138.05138.30135.90136.80136.7742,559,591
Jan 3, 2025136.45138.25136.45138.00137.977,837,510
Jan 2, 2025134.30137.75133.80137.20137.1713,963,098
Dec 31, 2024134.50134.50131.65133.60133.578,148,134
Dec 30, 2024131.85132.50130.00132.50132.4811,044,942
Dec 27, 2024128.30131.85128.00131.85131.8312,891,861
Dec 24, 2024128.05129.00127.85129.00128.982,873,925
Dec 23, 2024125.00127.53123.80127.50127.4813,763,018
Dec 20, 2024125.40125.55123.81124.95124.9335,744,242
Dec 19, 2024125.25126.65123.80125.90125.8824,722,114
Dec 18, 2024127.00127.25124.95126.25126.2313,299,053
Dec 17, 2024125.70127.00125.15126.50126.4889,489,059
Dec 16, 2024130.90131.05125.60126.35126.3319,679,878
Dec 13, 2024131.55132.35130.75131.15131.1322,731,590
Dec 12, 2024130.15134.31130.15131.60131.5818,065,341
Dec 11, 2024130.25131.65129.25130.15130.1322,052,719
Dec 10, 2024130.00133.24127.70131.00130.9818,030,206
Dec 9, 2024130.95132.52129.90131.40131.3812,049,504
Dec 6, 2024130.65131.30129.30130.10130.0866,604,673
Dec 5, 2024128.50130.85128.40130.55130.538,514,817
Dec 4, 2024130.80132.50128.05128.45128.4320,176,177
Dec 3, 2024126.70132.60126.52130.00129.9818,307,381
Dec 2, 2024127.80128.75125.60126.20126.1812,708,179
Nov 29, 2024127.90128.50126.40127.40127.3814,407,014
Nov 28, 2024126.50129.25126.50128.50128.489,093,581
Nov 27, 2024126.90127.20125.00126.10126.0812,677,861
Nov 26, 2024125.60126.85125.35126.50126.4816,717,410
Nov 25, 2024123.50126.60122.95125.90125.8845,030,211
Nov 22, 2024123.95125.35122.95123.05123.0311,521,112
Nov 21, 2024120.05124.05120.00123.00122.9856,032,790
Nov 20, 2024121.55122.58119.75120.40120.388,709,764
Nov 19, 2024122.20122.85120.10121.00120.986,500,394
Nov 18, 2024121.30121.85119.85121.75121.7324,191,974
Nov 15, 2024121.55123.80119.70121.25121.2317,173,146
Nov 14, 2024118.90122.80118.75121.75121.7314,862,475
Nov 13, 2024118.10119.05117.60118.50118.4813,642,434
Nov 12, 2024116.25118.90115.80117.95117.9313,434,053
Nov 11, 2024115.30117.29115.25116.70116.6811,681,408
Nov 8, 2024115.50116.50114.60114.90114.8812,726,834
Nov 7, 2024115.70116.55115.15115.65115.6341,156,035
Nov 6, 2024114.65116.35112.99115.25115.2317,925,833
Nov 5, 2024115.60117.30115.50115.65115.6383,178,358
Nov 4, 2024117.65118.75115.70115.70115.6819,604,838
Nov 1, 2024117.55118.57117.10118.00117.9837,907,172
Oct 31, 2024119.15119.65116.80117.30117.2818,827,466
Oct 30, 2024120.90123.20119.35119.45119.4318,646,547
Oct 29, 2024123.35123.95121.00121.40121.3832,616,148
Oct 28, 2024123.60123.95121.05122.95122.9374,900,470
Oct 25, 2024122.00123.40121.10123.25123.2313,495,727
Oct 24, 2024123.85124.71122.57122.25122.235,337,776
Oct 23, 2024125.65126.55123.15123.30123.2814,799,396
Oct 22, 2024127.15127.30123.90125.55125.5345,115,623
Oct 21, 2024127.40128.00126.05127.15127.1320,814,193
Oct 18, 2024124.85127.15124.60127.05127.0318,545,285
Oct 17, 2024125.10126.85124.65125.60125.5823,299,940
Oct 16, 2024123.00125.48122.75124.70124.6816,604,954
Oct 15, 2024124.40124.40120.80122.65122.6351,787,141
Oct 14, 2024122.70124.40122.08124.40124.3825,801,396
Oct 11, 2024120.00123.20119.10122.75122.7322,018,817
Oct 10, 2024120.50122.01119.30120.20120.1830,491,857
Oct 9, 2024116.50120.30115.85120.15120.1333,286,021
Oct 8, 2024116.35117.30115.70116.30116.2821,063,566
Oct 7, 2024119.10119.45114.75117.10117.0825,290,075
Oct 4, 2024115.85118.59115.65118.20118.1819,860,804
Oct 3, 2024 1.5 Dividend
Oct 3, 2024115.05117.00113.90116.00115.9842,804,129
Oct 2, 2024116.45117.40115.75115.85115.8122,107,641
Oct 1, 2024116.70117.10115.80116.60116.5623,957,764
Sep 30, 2024116.55117.50116.25116.65116.6121,309,567
Sep 27, 2024117.00117.50116.25117.20117.1625,156,462
Sep 26, 2024118.70118.90116.10117.05117.0122,176,448
Sep 25, 2024118.90119.95117.25117.55117.5114,868,385
Sep 24, 2024119.55120.10118.10119.60119.5620,539,955
Sep 23, 2024117.40119.40116.90118.85118.8153,162,664
Sep 20, 2024118.05118.76116.45117.85117.8142,505,368
Sep 19, 2024119.40121.40115.85118.35118.3124,202,075
Sep 18, 2024117.20118.95116.95118.15118.1121,008,486
Sep 17, 2024118.00118.70116.95116.95116.9121,122,183
Sep 16, 2024117.85118.20116.96117.15117.1110,898,644
Sep 13, 2024117.55119.00117.15117.90117.8612,826,883
Sep 12, 2024118.50119.15116.45117.35117.3151,295,988
Sep 11, 2024119.65120.30116.15117.40117.3630,713,939
Sep 10, 2024121.90122.60119.31119.50119.4615,831,920
Sep 9, 2024121.50123.55121.19122.50122.4626,083,202
Sep 6, 2024122.95123.45120.65120.65120.6116,948,527
Sep 5, 2024123.30126.20122.60123.30123.2613,703,049
Sep 4, 2024123.05123.80121.75123.45123.4117,083,239
Sep 3, 2024128.45128.70125.95125.95125.9147,613,658
Sep 2, 2024129.00129.00126.80128.35128.318,186,661
Aug 30, 2024128.70129.40127.90128.75128.7137,426,522
Aug 29, 2024128.85129.85126.98128.15128.1120,636,176
Aug 28, 2024127.95127.95126.15126.30126.2610,647,659
Aug 27, 2024127.00128.11126.55127.55127.5112,168,920
Aug 23, 2024128.30129.30127.15127.70127.6610,071,847
Aug 22, 2024125.50128.15125.50127.60127.568,518,738
Aug 21, 2024127.85129.80125.65126.40126.3624,023,119
Aug 20, 2024129.50129.70127.27127.80127.768,379,636
Aug 19, 2024127.70130.01127.15129.80129.7629,570,988
Aug 16, 2024128.20128.95127.05127.65127.6110,651,171
Aug 15, 2024127.85128.50127.20127.95127.9111,978,118
Aug 14, 2024128.80128.80126.05126.95126.9113,607,770
Aug 13, 2024127.45155.30125.90127.10127.0611,056,161
Aug 12, 2024123.40127.35123.25127.30127.2620,313,605
Aug 9, 2024125.10126.00123.10123.25123.2119,627,421
Aug 8, 2024123.60125.20121.05125.00124.9622,169,167
Aug 7, 2024123.85126.55122.92125.20125.1620,046,188
Aug 6, 2024122.40124.80121.65123.35123.3181,755,295
Aug 5, 2024124.60125.60120.80121.25121.2199,623,117
Aug 2, 2024127.85130.70126.88127.25127.2127,634,943
Aug 1, 2024132.65133.05130.30130.45130.4119,625,393
Jul 31, 2024132.95133.97132.55132.55132.5125,029,195
Jul 30, 2024131.00155.30130.65132.10132.0618,764,600
Jul 29, 2024131.75135.10130.95130.95130.9171,280,490
Jul 26, 2024128.00131.30127.65130.95130.9131,593,289
Jul 25, 2024133.05134.50128.85128.85128.8144,078,216
Jul 24, 2024140.45143.05139.55143.05143.0017,686,881
Jul 23, 2024139.55142.20139.00141.70141.6629,248,433
Jul 22, 2024138.75141.30138.75139.70139.6618,569,635
Jul 19, 2024138.35140.63137.85138.65138.6115,632,609
Jul 18, 2024139.15140.20137.10138.85138.8111,093,045
Jul 17, 2024137.85139.15137.65137.95137.9116,463,984
Jul 16, 2024135.35139.00134.55137.80137.7614,721,714
Jul 15, 2024137.30137.90135.35136.40136.3613,689,253
Jul 12, 2024141.25141.95137.50137.75137.7118,179,058
Jul 11, 2024140.05142.05139.25140.25140.2116,963,574
Jul 10, 2024137.00140.51135.35139.70139.6615,074,852
Jul 9, 2024139.00142.80135.45136.20136.1620,390,873
Jul 8, 2024140.70142.85139.10139.10139.0614,050,254
Jul 5, 2024140.95143.80140.95141.90141.8620,336,758
Jul 4, 2024138.70140.45138.40140.45140.419,849,269
Jul 3, 2024136.65139.25136.65138.45138.4141,034,776
Jul 2, 2024136.05137.60135.10136.10136.0610,181,762
Jul 1, 2024138.20139.85134.05136.75136.7116,320,712
Jun 28, 2024136.80137.25134.71134.90134.8623,037,421
Jun 27, 2024138.05138.80134.85136.40136.3626,597,310
Jun 26, 2024136.90138.40136.10137.75137.7118,316,767
Jun 25, 2024138.25139.80135.75135.95135.9114,893,606
Jun 24, 2024136.50138.05135.90137.20137.1632,296,665
Jun 21, 2024136.15138.20135.80136.65136.6147,524,579
Jun 20, 2024134.85137.05133.50135.95135.9120,339,861
Jun 19, 2024132.75135.35132.35134.35134.3128,345,517
Jun 18, 2024131.90133.40131.80132.80132.7618,966,470
Jun 17, 2024132.60133.00130.90131.40131.3639,938,703
Jun 14, 2024130.35132.20128.94132.00131.9630,138,355
Jun 13, 2024131.60132.60130.10130.15130.1168,398,553
Jun 12, 2024132.85133.65131.55132.10132.0615,394,905
Jun 11, 2024134.10135.38131.25132.35132.3119,421,512
Jun 10, 2024132.15134.45131.30133.80133.7618,680,228
Jun 7, 2024135.05135.95132.55133.45133.4143,027,011
Jun 6, 2024134.85137.10134.10134.90134.8656,068,442
Jun 5, 2024140.00140.25134.30135.40135.3635,393,812
Jun 4, 2024141.40142.30138.20142.25142.2036,647,274
Jun 3, 2024143.70145.85140.83141.20141.16101,977,320
May 31, 2024141.35145.50138.30141.55141.5184,857,981
May 30, 2024 2.6699998 Dividend
May 30, 2024137.00139.90136.45139.15139.1122,305,852
May 29, 2024140.25141.25140.00140.45140.3879,851,027
May 28, 2024142.65143.75140.30140.65140.5815,698,378
May 24, 2024142.15144.80136.35141.15141.0818,748,632
May 23, 2024145.90146.36142.75143.90143.8321,252,701
May 22, 2024147.60149.00146.50147.30147.2327,896,673
May 21, 2024145.45148.10144.15148.10148.0217,505,738
May 20, 2024145.90148.55145.30146.20146.1312,631,985
May 17, 2024146.45147.85142.45144.55144.4821,210,076
May 16, 2024143.90146.40143.70146.40146.3317,210,238
May 15, 2024140.30144.45138.55144.15144.0865,581,862
May 14, 2024137.45139.55137.20139.40139.3346,537,583
May 13, 2024137.40138.54136.55137.45137.3817,315,781
May 10, 2024136.35138.60136.35137.50137.4318,073,447
May 9, 2024134.25136.30133.85136.05135.98110,013,749
May 8, 2024134.15134.60132.35134.05133.9823,941,302
May 7, 2024130.95132.25130.00131.15131.0813,703,008

Related Tickers

UN0.F Uniper SE
39.60
-1.25%
 
1UN.MI Uniper SE
38.45
+0.39%
 
UNPRF Uniper SE
44.34
0.00%
 
CPXWF Capital Power Corporation
38.01
-1.76%
 
0V6.F Vistra Corp.
125.50
-0.40%
 
0006.HK POWER ASSETS
52.200
-0.10%
 
TA.TO TransAlta Corporation
12.45
-1.27%
 
PAM Pampa Energía S.A.
71.45
+3.66%
 
TLN Talen Energy Corporation
234.72
+5.60%
 
NRG NRG Energy, Inc.
117.01
+0.67%