Centrica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 123.30 | 126.20 | 122.60 | 123.30 | 114.61 | 13,703,049 |
| 2024-09-04 | 123.05 | 123.80 | 121.75 | 123.45 | 114.75 | 17,083,239 |
| 2024-09-03 | 128.45 | 128.70 | 125.95 | 125.95 | 117.08 | 47,613,658 |
| 2024-09-02 | 129.00 | 129.00 | 126.80 | 128.35 | 119.31 | 8,186,661 |
| 2024-08-30 | 128.70 | 129.40 | 127.90 | 128.75 | 119.68 | 37,426,522 |
| 2024-08-29 | 128.85 | 129.85 | 126.98 | 128.15 | 119.12 | 20,636,176 |
| 2024-08-28 | 127.95 | 127.95 | 126.15 | 126.30 | 117.40 | 10,647,659 |
| 2024-08-27 | 127.00 | 128.11 | 126.55 | 127.55 | 118.57 | 12,168,920 |
| 2024-08-23 | 128.30 | 129.30 | 127.15 | 127.70 | 118.70 | 10,071,847 |
| 2024-08-22 | 125.50 | 128.15 | 125.50 | 127.60 | 118.61 | 8,518,738 |
| 2024-08-21 | 127.85 | 129.80 | 125.65 | 126.40 | 117.50 | 24,023,119 |
| 2024-08-20 | 129.50 | 129.70 | 127.27 | 127.80 | 118.80 | 8,379,636 |
| 2024-08-19 | 127.70 | 130.01 | 127.15 | 129.80 | 120.66 | 29,570,988 |
| 2024-08-16 | 128.20 | 128.95 | 127.05 | 127.65 | 118.66 | 10,651,171 |
| 2024-08-15 | 127.85 | 128.50 | 127.20 | 127.95 | 118.94 | 11,978,118 |
| 2024-08-14 | 128.80 | 128.80 | 126.05 | 126.95 | 118.01 | 13,607,770 |
| 2024-08-13 | 127.45 | 155.30 | 125.90 | 127.10 | 118.15 | 11,056,161 |
| 2024-08-12 | 123.40 | 127.35 | 123.25 | 127.30 | 118.33 | 20,313,605 |
| 2024-08-09 | 125.10 | 126.00 | 123.10 | 123.25 | 114.57 | 19,627,421 |
| 2024-08-08 | 123.60 | 125.20 | 121.05 | 125.00 | 116.19 | 22,169,167 |
| 2024-08-07 | 123.85 | 126.55 | 122.92 | 125.20 | 116.38 | 20,046,188 |
| 2024-08-06 | 122.40 | 124.80 | 121.65 | 123.35 | 114.66 | 81,755,295 |
| 2024-08-05 | 124.60 | 125.60 | 120.80 | 121.25 | 112.71 | 99,623,117 |
| 2024-08-02 | 127.85 | 130.70 | 126.88 | 127.25 | 118.29 | 27,634,943 |
| 2024-08-01 | 132.65 | 133.05 | 130.30 | 130.45 | 121.26 | 19,625,393 |
| 2024-07-31 | 132.95 | 133.97 | 132.55 | 132.55 | 123.21 | 25,029,195 |
| 2024-07-30 | 131.00 | 155.30 | 130.65 | 132.10 | 122.79 | 18,764,600 |
| 2024-07-29 | 131.75 | 135.10 | 130.95 | 130.95 | 121.73 | 71,280,490 |
| 2024-07-26 | 128.00 | 131.30 | 127.65 | 130.95 | 121.73 | 31,593,289 |
| 2024-07-25 | 133.05 | 134.50 | 128.85 | 128.85 | 119.77 | 44,078,216 |
| 2024-07-24 | 140.45 | 143.05 | 139.55 | 143.05 | 132.97 | 17,686,881 |
| 2024-07-23 | 139.55 | 142.20 | 139.00 | 141.70 | 131.72 | 29,248,433 |
| 2024-07-22 | 138.75 | 141.30 | 138.75 | 139.70 | 129.86 | 18,569,635 |
| 2024-07-19 | 138.35 | 140.63 | 137.85 | 138.65 | 128.88 | 15,632,609 |
| 2024-07-18 | 139.15 | 140.20 | 137.10 | 138.85 | 129.07 | 11,093,045 |
| 2024-07-17 | 137.85 | 139.15 | 137.65 | 137.95 | 128.23 | 16,463,984 |
| 2024-07-16 | 135.35 | 139.00 | 134.55 | 137.80 | 128.09 | 14,721,714 |
| 2024-07-15 | 137.30 | 137.90 | 135.35 | 136.40 | 126.79 | 13,689,253 |
| 2024-07-12 | 141.25 | 141.95 | 137.50 | 137.75 | 128.05 | 18,179,058 |
| 2024-07-11 | 140.05 | 142.05 | 139.25 | 140.25 | 130.37 | 16,963,574 |
| 2024-07-10 | 137.00 | 140.51 | 135.35 | 139.70 | 129.86 | 15,074,852 |
| 2024-07-09 | 139.00 | 142.80 | 135.45 | 136.20 | 126.61 | 20,390,873 |
| 2024-07-08 | 140.70 | 142.85 | 139.10 | 139.10 | 129.30 | 14,050,254 |
| 2024-07-05 | 140.95 | 143.80 | 140.95 | 141.90 | 131.90 | 20,336,758 |
| 2024-07-04 | 138.70 | 140.45 | 138.40 | 140.45 | 130.56 | 9,849,269 |
| 2024-07-03 | 136.65 | 139.25 | 136.65 | 138.45 | 128.70 | 41,034,776 |
| 2024-07-02 | 136.05 | 137.60 | 135.10 | 136.10 | 126.51 | 10,181,762 |
| 2024-07-01 | 138.20 | 139.85 | 134.05 | 136.75 | 127.12 | 16,320,712 |
| 2024-06-28 | 136.80 | 137.25 | 134.71 | 134.90 | 125.40 | 23,037,421 |
| 2024-06-27 | 138.05 | 138.80 | 134.85 | 136.40 | 126.79 | 26,597,310 |
| 2024-06-26 | 136.90 | 138.40 | 136.10 | 137.75 | 128.05 | 18,316,767 |
| 2024-06-25 | 138.25 | 139.80 | 135.75 | 135.95 | 126.37 | 14,893,606 |
| 2024-06-24 | 136.50 | 138.05 | 135.90 | 137.20 | 127.54 | 32,296,665 |
| 2024-06-21 | 136.15 | 138.20 | 135.80 | 136.65 | 127.02 | 47,524,579 |
| 2024-06-20 | 134.85 | 137.05 | 133.50 | 135.95 | 126.37 | 20,339,861 |
| 2024-06-19 | 132.75 | 135.35 | 132.35 | 134.35 | 124.89 | 28,345,517 |
| 2024-06-18 | 131.90 | 133.40 | 131.80 | 132.80 | 123.45 | 18,966,470 |
| 2024-06-17 | 132.60 | 133.00 | 130.90 | 131.40 | 122.14 | 39,938,703 |
| 2024-06-14 | 130.35 | 132.20 | 128.94 | 132.00 | 122.70 | 30,138,355 |
| 2024-06-13 | 131.60 | 132.60 | 130.10 | 130.15 | 120.98 | 68,398,553 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0200 GBP |
| 2026-04-09 | 0.0367 GBP |
| 2025-09-18 | 0.0183 GBP |
| 2025-05-01 | 0.0300 GBP |
| 2024-10-03 | 0.0150 GBP |
| 2024-05-30 | 0.0267 GBP |
| 2023-10-05 | 0.0133 GBP |
| 2023-06-08 | 0.0200 GBP |
| 2022-10-06 | 0.0100 GBP |
| 2019-10-10 | 0.0150 GBP |
| 2019-05-09 | 0.0840 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.