1. Share Prices

  2. Centrica PLC (CNA)

165.15p-2.65 (-1.58%)16 Dec 2025, 17:55
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
Dec 16, 2025168.80p169.05p164.65p165.15p14,209,915
Dec 15, 2025166.75p168.15p166.45p167.80p9,277,476
Dec 12, 2025167.95p168.45p164.30p166.10p20,167,135
Dec 11, 2025167.10p167.35p165.15p165.30p19,699,175
Dec 10, 2025167.40p169.50p166.40p167.50p37,869,077
Dec 9, 2025168.00p168.85p167.05p167.05p14,856,275
Dec 8, 2025169.45p170.40p167.85p168.15p18,719,273
Dec 5, 2025169.65p171.20p168.35p168.95p10,221,633
Dec 4, 2025170.70p171.57p169.30p170.70p22,027,128
Dec 3, 2025168.20p170.75p166.80p170.00p16,819,034
Dec 2, 2025169.55p170.35p167.45p169.55p12,919,295
Dec 1, 2025171.05p171.90p168.80p168.80p20,369,197
Nov 28, 2025171.15p171.75p169.05p171.50p13,552,169
Nov 27, 2025166.10p171.60p166.10p170.70p13,829,664
Nov 26, 2025163.30p166.55p161.95p166.00p50,968,346
Nov 25, 2025163.10p164.65p161.88p164.30p18,177,539
Nov 24, 2025163.60p163.95p161.05p162.70p66,541,802
Nov 21, 2025163.30p164.20p161.50p163.55p18,857,643
Nov 20, 2025166.25p166.25p164.00p164.45p18,312,652
Nov 19, 2025167.10p167.95p165.50p165.50p14,992,478
Nov 18, 2025163.80p167.90p163.50p167.10p42,059,853
Nov 17, 2025168.90p169.55p166.25p166.25p49,155,712
Nov 14, 2025170.60p171.05p167.10p168.30p28,931,413
Nov 13, 2025173.45p174.05p170.55p170.55p19,452,132
Nov 12, 2025173.45p175.35p170.75p173.15p24,696,494
Nov 11, 2025176.05p176.50p171.88p172.95p19,049,646
Nov 10, 2025174.75p175.70p173.15p174.45p32,740,378
Nov 7, 2025177.60p178.15p173.65p174.40p32,972,461
Nov 6, 2025177.55p177.65p175.00p177.55p15,712,442
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
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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.