1. Share Prices

  2. Centrica PLC (CNA)

167.05p-1.10 (-0.65%)09 Dec 2025, 17:17
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 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, 2025163.10p164.65p161.90p164.00p17,225,103
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, 2025168.90p169.55p166.25p168.91p48,417,796
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, 2025177.25p177.65p175.00p177.55p15,712,442
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, 2025177.35p180.65p175.80p177.35p41,425,331
Oct 29, 2025176.20p178.08p174.80p176.50p17,723,338
Oct 28, 2025176.90p177.10p174.70p176.16p13,333,729
Oct 27, 2025177.70p178.95p175.35p176.75p16,568,924
Oct 24, 2025178.80p179.55p177.30p179.30p17,386,315
Oct 23, 2025175.10p179.20p174.92p178.60p15,438,361
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, 2025172.95p173.90p170.10p170.95p18,423,079
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
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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.