Centrica PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	132.85	133.65	131.55	132.10	122.79	15,394,905
2024-06-11	134.10	135.38	131.25	132.35	123.03	19,421,512
2024-06-10	132.15	134.45	131.30	133.80	124.37	18,680,228
2024-06-07	135.05	135.95	132.55	133.45	124.05	43,027,011
2024-06-06	134.85	137.10	134.10	134.90	125.40	56,068,442
2024-06-05	140.00	140.25	134.30	135.40	125.86	35,393,812
2024-06-04	141.40	142.30	138.20	142.25	132.23	36,647,274
2024-06-03	143.70	145.85	140.83	141.20	131.25	101,977,320
2024-05-31	141.35	145.50	138.30	141.55	131.58	84,857,981
2024-05-30	137.00	139.90	136.45	139.15	129.35	22,305,852
2024-05-29	140.25	141.25	140.00	140.45	128.07	79,851,027
2024-05-28	142.65	143.75	140.30	140.65	128.26	15,698,378
2024-05-24	142.15	144.80	136.35	141.15	128.71	18,748,632
2024-05-23	145.90	146.36	142.75	143.90	131.22	21,252,701
2024-05-22	147.60	149.00	146.50	147.30	134.32	27,896,673
2024-05-21	145.45	148.10	144.15	148.10	135.05	17,505,738
2024-05-20	145.90	148.55	145.30	146.20	133.32	12,631,985
2024-05-17	146.45	147.85	142.45	144.55	131.81	21,210,076
2024-05-16	143.90	146.40	143.70	146.40	133.50	17,210,238
2024-05-15	140.30	144.45	138.55	144.15	131.45	65,581,862
2024-05-14	137.45	139.55	137.20	139.40	127.12	46,537,583
2024-05-13	137.40	138.54	136.55	137.45	125.34	17,315,781
2024-05-10	136.35	138.60	136.35	137.50	125.38	18,073,447
2024-05-09	134.25	136.30	133.85	136.05	124.06	110,013,749
2024-05-08	134.15	134.60	132.35	134.05	122.24	23,941,302
2024-05-07	130.95	132.25	130.00	131.15	119.59	13,703,008
2024-05-03	127.90	131.00	126.20	128.55	117.22	13,725,678
2024-05-02	127.90	129.60	126.65	127.00	115.81	24,528,366
2024-05-01	127.75	127.95	127.45	127.45	116.22	1,905,075
2024-04-30	131.45	134.55	127.59	127.95	116.68	23,717,560
2024-04-29	133.70	135.75	130.45	131.05	119.50	14,607,981
2024-04-26	131.60	135.21	131.60	133.70	121.92	17,224,906
2024-04-25	131.50	131.81	129.75	131.40	119.82	14,132,304
2024-04-24	133.15	133.75	130.93	131.65	120.05	15,565,004
2024-04-23	132.45	133.60	131.35	133.30	121.55	32,809,611
2024-04-22	132.70	133.00	130.25	131.75	120.14	29,384,608
2024-04-19	130.40	132.05	128.65	131.70	120.10	25,557,191
2024-04-18	132.40	132.70	130.57	130.75	119.23	136,439,084
2024-04-17	130.55	131.75	129.95	131.35	119.78	48,572,393
2024-04-16	129.50	132.90	128.95	130.95	119.41	23,560,794
2024-04-15	133.30	133.85	130.35	130.50	119.00	18,312,106
2024-04-12	130.75	133.75	130.60	133.30	121.55	23,208,297
2024-04-11	126.05	131.75	125.85	130.30	118.82	51,914,889
2024-04-10	127.25	128.80	124.70	126.00	114.90	173,947,677
2024-04-09	125.30	127.00	124.65	126.45	115.31	34,325,521
2024-04-08	124.15	127.57	123.80	126.20	115.08	19,552,969
2024-04-05	125.75	127.65	123.90	124.05	113.12	22,891,301
2024-04-04	126.30	127.40	124.85	126.85	115.67	24,204,978
2024-04-03	126.60	127.35	124.00	125.70	114.62	49,957,933
2024-04-02	129.45	130.30	126.90	126.90	115.72	21,001,658
2024-03-28	129.35	129.45	127.30	127.65	116.40	38,415,458
2024-03-27	127.60	129.75	126.25	129.00	117.63	18,976,794
2024-03-26	126.45	127.40	125.80	126.80	115.63	20,022,388
2024-03-25	126.80	127.25	125.20	126.95	115.76	38,527,916
2024-03-22	125.40	127.45	124.50	126.95	115.76	32,386,514
2024-03-21	128.25	128.60	124.60	125.20	114.17	105,685,665
2024-03-20	127.85	128.30	126.59	126.90	115.72	28,279,171
2024-03-19	129.00	130.30	126.45	128.25	116.95	21,959,732
2024-03-18	130.35	132.65	129.25	129.65	118.23	60,925,194
2024-03-15	129.75	133.25	129.55	132.30	120.64	46,798,235

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.