Shares Magazine
157.90p+0.35 (+0.22%)02 May 2025, 17:49
Centrica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 157.70p | 159.03p | 156.00p | 157.90p | 25,616,816 |
| May 1, 2025 | 156.20p | 158.75p | 155.75p | 157.55p | 11,301,099 |
| Apr 30, 2025 | 159.65p | 161.45p | 159.15p | 160.15p | 29,216,599 |
| Apr 29, 2025 | 159.40p | 160.46p | 158.10p | 159.50p | 13,094,911 |
| Apr 28, 2025 | 157.75p | 158.90p | 156.40p | 158.70p | 16,493,806 |
| Apr 25, 2025 | 154.05p | 157.35p | 153.65p | 157.35p | 13,072,416 |
| Apr 24, 2025 | 154.00p | 154.85p | 152.80p | 153.60p | 9,823,200 |
| Apr 23, 2025 | 153.85p | 154.70p | 151.75p | 153.50p | 31,328,357 |
| Apr 22, 2025 | 150.75p | 152.65p | 150.00p | 152.65p | 84,843,234 |
| Apr 17, 2025 | 149.30p | 150.55p | 147.90p | 150.30p | 7,478,116 |
| Apr 16, 2025 | 148.70p | 150.65p | 148.65p | 149.80p | 26,732,432 |
| Apr 15, 2025 | 145.00p | 148.75p | 144.70p | 147.75p | 36,584,048 |
| Apr 14, 2025 | 145.00p | 146.45p | 144.25p | 144.45p | 18,741,572 |
| Apr 11, 2025 | 142.05p | 144.25p | 141.45p | 142.60p | 20,670,441 |
| Apr 10, 2025 | 145.20p | 145.20p | 140.35p | 141.50p | 131,689,835 |
| Apr 9, 2025 | 139.60p | 141.55p | 138.30p | 138.65p | 71,081,693 |
| Apr 8, 2025 | 139.70p | 142.80p | 139.35p | 141.80p | 44,225,268 |
| Apr 7, 2025 | 142.25p | 143.15p | 137.55p | 138.20p | 23,656,113 |
| Apr 4, 2025 | 151.70p | 151.70p | 146.25p | 147.50p | 28,747,834 |
| Apr 3, 2025 | 150.20p | 153.35p | 148.79p | 151.70p | 18,619,612 |
| Apr 2, 2025 | 150.95p | 152.30p | 148.95p | 150.65p | 11,473,200 |
| Apr 1, 2025 | 149.50p | 153.00p | 149.50p | 151.95p | 15,579,940 |
| Mar 31, 2025 | 149.75p | 150.20p | 148.10p | 149.35p | 30,499,400 |
| Mar 28, 2025 | 148.45p | 150.85p | 148.10p | 149.65p | 8,768,968 |
| Mar 27, 2025 | 148.10p | 149.38p | 147.40p | 148.75p | 14,562,698 |
| Mar 26, 2025 | 147.10p | 148.50p | 146.70p | 148.30p | 32,234,912 |
| Mar 25, 2025 | 147.65p | 148.80p | 146.75p | 146.95p | 24,946,592 |
| Mar 24, 2025 | 144.80p | 147.90p | 144.80p | 147.65p | 16,697,071 |
| Mar 21, 2025 | 144.55p | 146.55p | 144.35p | 144.50p | 68,721,414 |
| Mar 20, 2025 | 144.45p | 145.90p | 143.95p | 144.95p | 14,185,795 |
| Mar 19, 2025 | 143.75p | 145.35p | 143.10p | 144.10p | 27,277,288 |
| Mar 18, 2025 | 144.50p | 145.25p | 143.15p | 144.35p | 12,173,518 |
| Mar 17, 2025 | 144.55p | 145.55p | 143.55p | 144.40p | 39,372,915 |
| Mar 14, 2025 | 143.55p | 144.85p | 142.35p | 144.50p | 27,537,568 |
| Mar 13, 2025 | 143.80p | 145.05p | 143.10p | 143.80p | 18,858,359 |
| Mar 12, 2025 | 145.45p | 145.75p | 142.35p | 143.75p | 40,110,828 |
| Mar 11, 2025 | 143.25p | 145.60p | 143.25p | 144.90p | 37,784,925 |
| Mar 10, 2025 | 147.10p | 148.75p | 144.00p | 144.00p | 22,492,402 |
| Mar 7, 2025 | 148.05p | 148.85p | 145.71p | 146.50p | 14,210,842 |
| Mar 6, 2025 | 147.55p | 149.00p | 147.05p | 148.40p | 18,725,181 |
| Mar 5, 2025 | 145.90p | 149.60p | 145.90p | 146.85p | 17,821,848 |
| Mar 4, 2025 | 147.00p | 147.80p | 145.15p | 147.25p | 30,759,438 |
| Mar 3, 2025 | 149.45p | 150.95p | 147.65p | 147.65p | 53,739,732 |
| Feb 28, 2025 | 146.90p | 149.60p | 146.55p | 149.50p | 80,559,180 |
| Feb 27, 2025 | 147.20p | 148.10p | 146.25p | 147.25p | 13,247,313 |
| Feb 26, 2025 | 149.20p | 150.90p | 147.60p | 147.60p | 25,177,182 |
| Feb 25, 2025 | 150.90p | 153.35p | 149.20p | 149.20p | 26,646,622 |
| Feb 24, 2025 | 146.70p | 152.20p | 146.45p | 151.05p | 18,984,268 |
| Feb 21, 2025 | 143.60p | 148.90p | 143.60p | 145.10p | 50,486,440 |
| Feb 20, 2025 | 148.10p | 150.25p | 142.40p | 143.55p | 53,551,061 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.