Cboe UK GBp

Centrica plc (CNAL.XC)

160.70
-0.30
(-0.19%)
At close: 4:29:54 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025161.75161.75160.05160.70160.703,184,810
Jun 6, 2025161.00161.75160.15161.00161.004,034,328
Jun 5, 2025161.60162.02160.45161.05161.055,196,760
Jun 4, 2025164.82164.90161.50161.90161.904,831,325
Jun 3, 2025158.23164.15158.23163.95163.956,883,576
Jun 2, 2025158.95159.88156.70157.48157.483,314,076
May 30, 2025157.70159.38157.15159.00159.003,999,693
May 29, 2025156.50158.00155.60157.35157.353,499,746
May 28, 2025156.65156.90155.75156.35156.352,378,058
May 27, 2025158.80159.05155.35156.45156.453,315,902
May 23, 2025159.10159.10155.75158.35158.353,539,928
May 22, 2025157.00159.05156.85158.90158.902,677,252
May 21, 2025156.00159.25155.60158.20158.203,788,050
May 20, 2025153.25156.65153.10156.25156.255,531,892
May 19, 2025149.65152.25149.02151.90151.905,627,480
May 16, 2025149.55150.05148.02148.95148.954,818,034
May 15, 2025146.70149.20146.15148.95148.954,471,240
May 14, 2025145.65147.10144.30146.63146.633,692,424
May 13, 2025148.55149.70145.55146.20146.203,816,599
May 12, 2025148.85150.05145.32147.65147.654,219,109
May 9, 2025147.25150.55147.15148.00148.007,965,181
May 8, 2025148.75152.50145.05147.65147.6515,972,059
May 7, 2025159.85160.45158.10159.50159.504,180,504
May 6, 2025158.30160.65158.05159.10159.105,340,349
May 2, 2025157.57159.00156.00158.38158.385,265,887
May 1, 2025 3 Dividend
May 1, 2025156.95158.70155.80158.25158.252,048,038
Apr 30, 2025160.45161.40159.20159.80159.773,153,113
Apr 29, 2025159.45160.45158.10159.70159.672,891,537
Apr 28, 2025157.60158.90156.35158.70158.672,843,496
Apr 25, 2025154.00156.60153.90156.30156.272,641,451
Apr 24, 2025154.05154.77152.85153.10153.072,309,006
Apr 23, 2025154.45154.60151.75152.93152.904,596,984
Apr 22, 2025150.45152.60150.00152.40152.372,668,704
Apr 17, 2025149.40150.55147.95150.35150.321,848,903
Apr 16, 2025149.20150.60148.65149.80149.773,272,246
Apr 15, 2025145.15148.55145.10147.60147.573,019,503
Apr 14, 2025145.10146.45144.27144.45144.423,353,943
Apr 11, 2025142.45144.20141.45143.25143.224,911,969
Apr 10, 2025143.90144.52140.35141.60141.573,698,557
Apr 9, 2025139.75141.55138.38139.10139.074,694,603
Apr 8, 2025140.00142.65139.45141.50141.473,543,146
Apr 7, 2025141.90143.20137.75138.10138.078,466,045
Apr 4, 2025151.45151.60146.25147.00146.9710,858,466
Apr 3, 2025150.10153.35149.60151.65151.623,990,872
Apr 2, 2025151.05152.05149.73150.68150.653,422,722
Apr 1, 2025149.60152.90149.60151.85151.824,734,873
Mar 31, 2025149.55149.98148.15149.35149.323,078,042
Mar 28, 2025148.40150.85148.30149.70149.673,151,848
Mar 27, 2025148.20149.30147.40149.00148.973,146,333
Mar 26, 2025147.10148.45146.75148.45148.423,014,924
Mar 25, 2025147.80148.65146.75146.95146.924,081,005
Mar 24, 2025144.85147.85144.85147.00146.973,691,967
Mar 21, 2025144.50146.57144.35144.85144.822,970,485
Mar 20, 2025145.10145.85143.95144.35144.322,512,660
Mar 19, 2025143.70144.95143.10144.30144.272,842,196
Mar 18, 2025144.95145.30143.20144.75144.722,120,489
Mar 17, 2025145.20145.55143.55144.48144.452,754,228
Mar 14, 2025143.77144.85142.40144.50144.473,150,415
Mar 13, 2025143.75145.05143.07143.82143.806,672,967
Mar 12, 2025145.65145.73142.35142.85142.824,137,761
Mar 11, 2025143.85145.60143.25144.52144.506,016,298
Mar 10, 2025147.05148.75144.55144.95144.924,701,849
Mar 7, 2025148.05148.65145.70146.98146.953,331,399
Mar 6, 2025147.65148.90147.10148.40148.373,638,939
Mar 5, 2025147.20149.50146.25146.45146.424,664,659
Mar 4, 2025147.23147.85145.15146.70146.674,813,246
Mar 3, 2025149.45150.95147.90147.90147.874,644,687
Feb 28, 2025147.05149.60146.57149.35149.322,658,252
Feb 27, 2025147.60147.90146.25146.90146.873,628,298
Feb 26, 2025149.85150.40147.95148.00147.972,467,970
Feb 25, 2025150.93153.25149.55150.05150.023,957,309
Feb 24, 2025146.90152.20146.90151.00150.974,019,812
Feb 21, 2025144.02148.85144.02145.73145.705,687,950
Feb 20, 2025148.10150.25142.40143.05143.0217,718,236
Feb 19, 2025136.60136.95134.90135.80135.772,361,303
Feb 18, 2025136.30136.55133.45135.30135.273,732,518
Feb 17, 2025136.25137.57135.90136.70136.671,381,279
Feb 14, 2025135.70136.30134.75135.80135.771,882,904
Feb 13, 2025136.95137.05132.95135.25135.223,478,865
Feb 12, 2025140.85140.85136.40137.07137.054,073,170
Feb 11, 2025139.70141.40139.50140.50140.473,518,226
Feb 10, 2025137.60140.50137.55140.25140.222,679,147
Feb 7, 2025137.00138.90134.93135.90135.873,563,931
Feb 6, 2025142.75143.75137.45137.75137.723,643,172
Feb 5, 2025140.95142.38140.50141.85141.821,883,429
Feb 4, 2025142.15142.90140.60140.90140.872,220,310
Feb 3, 2025141.40143.80141.40141.85141.822,945,003
Jan 31, 2025138.90142.95138.90142.70142.672,914,137
Jan 30, 2025138.27139.60137.32139.20139.173,635,145
Jan 29, 2025136.65139.30135.55139.00138.971,955,920
Jan 28, 2025132.85137.70132.70135.75135.723,686,770
Jan 27, 2025134.70135.50132.15132.60132.582,334,017
Jan 24, 2025138.10138.90134.00135.05135.022,338,196
Jan 23, 2025134.85137.95134.60137.70137.675,461,706
Jan 22, 2025138.20139.10135.05136.00135.972,701,570
Jan 21, 2025137.80138.65136.70138.60138.571,866,584
Jan 20, 2025136.45139.10135.75138.20138.172,336,612
Jan 17, 2025135.40136.73135.00136.25136.222,414,251
Jan 16, 2025133.75134.70133.05134.68134.652,639,186
Jan 15, 2025134.20135.55132.80133.15133.134,066,557
Jan 14, 2025135.65135.65132.55133.05133.033,803,895
Jan 13, 2025133.80136.25133.70135.50135.472,173,579
Jan 10, 2025132.50135.25131.90133.65133.623,895,132
Jan 9, 2025135.55136.05132.35132.45132.434,757,403
Jan 8, 2025138.25138.45134.85136.55136.521,921,618
Jan 7, 2025136.40138.90135.70138.20138.173,835,029
Jan 6, 2025138.05138.25136.15136.75136.723,564,907
Jan 3, 2025136.95138.25136.55138.25138.222,305,447
Jan 2, 2025134.30137.73134.30137.45137.423,049,970
Dec 31, 2024132.90134.10131.70133.30133.272,462,736
Dec 30, 2024131.45132.40130.05132.40132.382,555,783
Dec 27, 2024128.55131.25128.00131.15131.133,306,791
Dec 24, 2024128.10128.85127.85128.75128.73720,881
Dec 23, 2024124.80127.15124.10127.05127.032,367,557
Dec 20, 2024125.25125.55123.82124.80124.782,091,314
Dec 19, 2024124.90126.65124.70125.65125.632,252,780
Dec 18, 2024126.95126.95124.95126.25126.232,244,265
Dec 17, 2024125.80127.00125.20126.55126.532,510,535
Dec 16, 2024130.95130.95125.57127.15127.134,771,292
Dec 13, 2024131.65132.32130.75131.60131.582,735,693
Dec 12, 2024130.35134.20130.35132.05132.035,314,386
Dec 11, 2024130.40131.35129.35130.40130.384,702,985
Dec 10, 2024130.00133.20127.70131.10131.085,157,274
Dec 9, 2024130.95132.50130.05131.80131.781,985,331
Dec 6, 2024130.80131.32129.30130.05130.033,418,330
Dec 5, 2024128.75130.90128.75130.75130.732,585,269
Dec 4, 2024130.75132.35128.07128.80128.783,582,841
Dec 3, 2024126.95132.05126.95130.65130.633,930,353
Dec 2, 2024127.70128.75125.60126.90126.883,599,632
Nov 29, 2024128.32128.55126.35127.05127.033,083,885
Nov 28, 2024126.95129.10126.50128.90128.882,252,819
Nov 27, 2024126.82127.20125.10126.10126.083,151,033
Nov 26, 2024126.05126.90125.30126.75126.732,269,907
Nov 25, 2024123.65126.55122.95126.25126.232,635,382
Nov 22, 2024123.82125.30122.97123.20123.182,982,112
Nov 21, 2024120.20124.00120.20122.75122.732,017,800
Nov 20, 2024121.55122.60119.75120.35120.333,093,022
Nov 19, 2024122.15122.75120.10121.25121.231,656,209
Nov 18, 2024121.25121.75120.00121.55121.531,005,485
Nov 15, 2024122.05123.85119.80121.30121.282,269,639
Nov 14, 2024119.00122.75119.00121.60121.582,983,907
Nov 13, 2024118.40118.80117.60118.25118.231,790,168
Nov 12, 2024115.85118.95115.85117.57117.552,122,983
Nov 11, 2024115.60117.25115.50116.40116.382,117,552
Nov 8, 2024115.50116.50114.65114.75114.731,243,830
Nov 7, 2024116.00116.55115.20115.35115.333,038,766
Nov 6, 2024114.80116.30113.00115.20115.184,477,999
Nov 5, 2024115.65117.30115.65116.25116.231,922,427
Nov 4, 2024117.45118.45116.50116.65116.633,908,852
Nov 1, 2024117.95118.60117.07118.20118.183,808,743
Oct 31, 2024119.50119.50116.80117.60117.583,331,485
Oct 30, 2024120.80123.20119.40119.70119.684,356,679
Oct 29, 2024123.80123.95121.05121.55121.533,228,375
Oct 28, 2024123.70123.70121.15122.95122.932,189,362
Oct 25, 2024122.15123.40121.10122.75122.731,954,385
Oct 24, 2024124.00124.70122.60122.93122.901,896,979
Oct 23, 2024126.15126.50123.15123.43123.402,913,106
Oct 22, 2024127.10127.10124.05125.65125.632,448,160
Oct 21, 2024127.35127.95126.10127.45127.433,279,156
Oct 18, 2024125.40127.13125.20127.00126.982,022,942
Oct 17, 2024125.00126.85124.68126.22126.202,913,880
Oct 16, 2024122.80125.50122.80124.90124.885,398,609
Oct 15, 2024124.15124.15120.80122.95122.934,718,818
Oct 14, 2024123.15124.30122.05124.05124.034,262,609
Oct 11, 2024119.85123.15119.15123.10123.082,577,998
Oct 10, 2024120.40121.90119.30120.10120.085,186,515
Oct 9, 2024116.55120.30115.90120.00119.985,805,632
Oct 8, 2024116.30117.25115.75116.45116.436,834,974
Oct 7, 2024118.70118.70114.80117.50117.484,154,656
Oct 4, 2024116.15118.55115.70118.35118.336,678,932
Oct 3, 2024 1.5 Dividend
Oct 3, 2024115.05117.00113.95115.15115.136,558,263
Oct 2, 2024116.45117.35115.75116.05116.011,993,873
Oct 1, 2024116.65117.05115.80116.30116.261,880,253
Sep 30, 2024116.75117.50116.25117.00116.962,095,774
Sep 27, 2024117.05117.50116.30117.00116.962,627,441
Sep 26, 2024118.65118.75116.10117.20117.164,255,289
Sep 25, 2024119.25119.50117.35117.85117.812,869,094
Sep 24, 2024119.55120.10118.15119.70119.663,929,120
Sep 23, 2024117.30119.35117.30118.65118.612,922,216
Sep 20, 2024118.40118.65116.50117.95117.912,949,746
Sep 19, 2024119.50121.40116.38118.65118.616,769,182
Sep 18, 2024117.30118.90117.00118.05118.013,086,762
Sep 17, 2024118.05118.70117.38117.45117.412,131,817
Sep 16, 2024117.70118.20116.97117.75117.712,166,658
Sep 13, 2024117.25118.95117.25118.10118.062,766,504
Sep 12, 2024118.65119.15116.53116.85116.813,293,068
Sep 11, 2024119.65120.30116.18117.30117.264,600,969
Sep 10, 2024121.85122.60119.35120.00119.962,565,812
Sep 9, 2024121.55123.25121.20123.05123.012,679,551
Sep 6, 2024123.25123.30120.90120.95120.911,445,895
Sep 5, 2024123.45126.15122.60123.35123.313,921,017
Sep 4, 2024123.35123.72121.75123.35123.312,702,684
Sep 3, 2024128.50128.65126.00126.40126.361,913,652
Sep 2, 2024128.25128.63127.70128.60128.561,936,584
Aug 30, 2024128.70129.35127.85127.97127.932,898,903
Aug 29, 2024129.05129.75127.00128.05128.013,187,415
Aug 28, 2024127.65127.85126.20126.55126.511,980,960
Aug 27, 2024126.70128.10126.60128.10128.062,987,633
Aug 23, 2024127.70128.40127.18128.10128.061,288,670
Aug 22, 2024126.10128.07125.60127.28127.231,980,155
Aug 21, 2024128.05128.70125.80125.85125.811,261,278
Aug 20, 2024129.45129.55127.30128.20128.162,333,957
Aug 19, 2024128.00130.00127.15129.70129.662,745,194
Aug 16, 2024127.95128.95127.15127.80127.761,672,099
Aug 15, 2024127.85128.48127.25128.10128.061,401,915
Aug 14, 2024127.90128.70126.05126.85126.812,436,516
Aug 13, 2024127.25127.70125.90127.70127.661,952,634
Aug 12, 2024123.65127.30123.50126.85126.811,869,310
Aug 9, 2024125.10126.00123.10123.60123.562,037,660
Aug 8, 2024123.65125.20122.55124.75124.712,342,815
Aug 7, 2024123.65126.60122.95125.10125.062,510,393
Aug 6, 2024122.60124.70121.70123.00122.963,389,899
Aug 5, 2024124.75124.75120.80121.45121.414,988,944
Aug 2, 2024128.10130.60126.85127.05127.014,293,738
Aug 1, 2024132.80133.05130.30130.40130.363,215,610
Jul 31, 2024133.00133.95132.70132.95132.913,113,819
Jul 30, 2024130.75133.30130.70132.70132.663,245,997
Jul 29, 2024131.55135.05131.10131.95131.913,926,529
Jul 26, 2024128.30131.20127.70130.25130.215,103,223
Jul 25, 2024133.80133.90129.30130.35130.3114,144,579
Jul 24, 2024140.45142.90139.55142.25142.203,742,156
Jul 23, 2024139.55142.18139.00141.05141.012,569,293
Jul 22, 2024139.00141.20138.75140.02139.982,018,949
Jul 19, 2024138.55140.65137.95138.00137.962,090,337
Jul 18, 2024139.60140.10138.30139.20139.162,334,359
Jul 17, 2024137.95139.15137.75138.55138.513,615,533
Jul 16, 2024135.20138.95135.00138.20138.162,337,027
Jul 15, 2024137.45137.55135.38136.35136.311,886,793
Jul 12, 2024141.55141.55137.50137.60137.562,072,390
Jul 11, 2024140.25142.00139.30140.35140.312,599,935
Jul 10, 2024137.60140.45137.60140.20140.162,224,804
Jul 9, 2024138.75140.65135.45135.55135.512,887,085
Jul 8, 2024141.50142.80139.80139.95139.911,880,046
Jul 5, 2024141.10143.75141.00141.95141.902,066,992
Jul 4, 2024138.70140.35138.45140.00139.961,090,035
Jul 3, 2024137.25139.23137.10138.75138.711,531,241
Jul 2, 2024136.80136.80135.10135.60135.562,004,387
Jul 1, 2024138.55139.85136.85136.90136.863,624,133
Jun 28, 2024136.90137.20134.75134.85134.811,389,521
Jun 27, 2024137.95138.20134.85135.75135.712,088,563
Jun 26, 2024136.50138.40136.10137.85137.811,596,161
Jun 25, 2024138.70139.70135.80136.20136.162,552,646
Jun 24, 2024136.30138.00136.20137.50137.461,242,969
Jun 21, 2024136.15138.20135.80137.10137.061,991,467
Jun 20, 2024134.95137.00134.05136.60136.562,459,309
Jun 19, 2024132.30135.35132.30134.07134.031,458,736
Jun 18, 2024132.00133.40131.65132.85132.812,626,089
Jun 17, 2024132.25132.57130.90131.25131.211,637,778
Jun 14, 2024130.25132.20128.93131.60131.563,486,678
Jun 13, 2024131.75132.60130.15130.90130.862,385,890
Jun 12, 2024132.95133.45131.55132.85132.812,073,797
Jun 11, 2024134.45135.35131.25132.50132.462,786,712
Jun 10, 2024132.20134.45131.70133.90133.861,625,422