1. Share Prices

  2. Centrica PLC (CNA)

175.70p-0.95 (-0.54%)06 Nov 2025, 12:02
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
Nov 5, 2025176.40p177.95p175.35p176.65p17,704,634
Nov 4, 2025179.55p179.70p177.20p177.90p20,270,507
Nov 3, 2025179.40p180.80p178.55p180.05p41,336,929
Oct 31, 2025180.05p180.65p178.65p179.30p11,314,569
Oct 30, 2025177.35p180.65p175.80p179.80p44,887,989
Oct 29, 2025176.20p178.08p174.80p176.50p17,723,338
Oct 28, 2025176.90p177.10p174.70p176.10p14,289,506
Oct 27, 2025177.70p178.95p175.35p176.75p16,568,924
Oct 24, 2025178.70p179.55p177.30p179.30p17,386,315
Oct 23, 2025175.10p179.34p174.92p178.60p17,825,727
Oct 22, 2025174.55p176.45p174.45p174.80p28,956,175
Oct 21, 2025172.05p174.35p172.05p173.65p17,753,562
Oct 20, 2025174.75p176.00p171.90p171.90p15,962,735
Oct 17, 2025175.00p175.85p172.45p174.25p13,493,213
Oct 16, 2025172.60p175.20p172.05p175.15p14,263,816
Oct 15, 2025172.95p173.90p170.10p170.10p20,892,389
Oct 14, 2025170.00p173.15p169.28p173.00p13,509,262
Oct 13, 2025169.20p169.85p168.10p169.85p52,874,038
Oct 10, 2025170.20p170.65p168.90p168.90p13,336,330
Oct 9, 2025170.45p170.95p169.10p169.75p9,227,279
Oct 8, 2025169.95p170.95p168.75p169.80p11,148,110
Oct 7, 2025170.90p173.30p170.05p170.05p14,237,633
Oct 6, 2025169.90p171.15p168.20p170.55p8,994,479
Oct 3, 2025169.15p170.20p168.65p169.60p8,501,017
Oct 2, 2025170.55p170.63p167.30p168.95p17,209,296
Oct 1, 2025166.65p170.80p166.40p170.80p20,153,722
Sep 30, 2025165.70p166.85p164.50p166.60p17,178,415
Sep 29, 2025167.00p167.35p165.45p165.80p11,273,582
Sep 26, 2025165.80p168.10p165.65p167.05p22,153,581
Sep 25, 2025166.50p167.35p164.65p165.95p11,551,921
Sep 24, 2025168.50p169.45p166.80p167.00p35,638,043
Sep 23, 2025168.60p169.07p166.80p167.60p34,772,203
Sep 22, 2025169.05p169.30p167.62p167.85p24,685,253
Sep 19, 2025167.10p168.30p166.40p167.80p49,423,200
Sep 18, 2025167.55p168.05p164.95p166.90p45,371,512
Sep 17, 2025168.90p170.20p166.05p169.20p28,866,733
Sep 16, 2025167.55p168.35p162.15p163.35p15,212,495
Sep 15, 2025163.35p167.35p161.60p166.90p44,327,161
Sep 12, 2025158.10p162.25p158.00p160.35p13,053,429
Sep 11, 2025157.00p157.55p155.60p157.00p17,025,626
Sep 10, 2025154.70p157.35p154.35p156.70p15,802,396
Sep 9, 2025155.10p155.10p153.60p154.15p9,727,037
Sep 8, 2025155.15p155.55p154.00p154.20p10,363,561
Sep 5, 2025154.70p155.65p153.85p154.50p10,064,696
Sep 4, 2025155.20p156.35p154.25p155.00p10,976,899
Sep 3, 2025155.05p156.25p154.25p154.90p12,852,994
Sep 2, 2025159.55p159.90p155.35p155.35p15,692,007
Sep 1, 2025161.00p162.50p159.60p159.60p6,719,620
Aug 29, 2025160.95p161.90p159.75p160.95p10,978,042
Aug 28, 2025164.20p164.30p160.70p161.30p8,897,159
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90