Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	128.85	130.65	128.20	129.75	118.32	20,848,740
2024-03-13	128.45	131.35	126.83	128.10	116.81	57,659,809
2024-03-12	131.35	131.40	127.90	127.90	116.63	29,779,254
2024-03-11	132.25	133.50	129.35	130.20	118.73	37,531,228
2024-03-08	132.85	133.15	130.20	132.75	121.05	30,202,413
2024-03-07	130.45	133.60	129.50	132.95	121.24	64,254,200
2024-03-06	128.35	132.95	128.02	130.45	118.96	121,541,736
2024-03-05	125.00	127.83	123.70	127.75	116.49	50,098,079
2024-03-04	126.45	127.95	123.75	125.35	114.30	24,576,029
2024-03-01	126.90	129.20	126.10	126.45	115.31	19,016,883
2024-02-29	126.55	128.50	124.45	125.85	114.76	65,309,130
2024-02-28	126.20	128.05	124.20	126.20	115.08	40,395,650
2024-02-27	124.35	126.10	123.35	125.45	114.40	96,453,853
2024-02-26	127.75	127.80	124.00	124.70	113.71	30,417,409
2024-02-23	128.15	129.35	125.22	127.65	116.40	34,333,776
2024-02-22	129.45	131.35	128.60	128.60	117.27	23,760,549
2024-02-21	133.15	134.00	129.27	129.30	117.91	100,863,388
2024-02-20	129.90	134.55	128.70	133.40	121.65	32,131,189
2024-02-19	138.85	138.85	130.50	130.80	119.27	23,982,802
2024-02-16	136.25	141.97	136.00	139.10	126.84	31,781,801
2024-02-15	140.00	143.75	136.15	136.20	124.20	50,704,725
2024-02-14	135.70	138.30	133.75	134.40	122.56	69,004,496
2024-02-13	134.15	137.75	133.85	135.55	123.61	25,007,533
2024-02-12	133.65	135.35	133.00	134.45	122.60	17,226,522
2024-02-09	132.10	133.85	131.40	133.40	121.65	31,129,035
2024-02-08	134.75	134.75	132.85	133.35	121.60	16,632,907
2024-02-07	132.55	135.20	132.55	135.20	123.29	24,451,693
2024-02-06	134.00	135.45	133.00	133.20	121.46	32,346,021
2024-02-05	134.75	136.00	132.60	133.85	122.06	23,454,572
2024-02-02	137.50	138.00	133.80	134.55	122.69	17,772,500
2024-02-01	138.00	139.65	135.70	136.80	124.75	22,662,060
2024-01-31	137.70	138.95	136.85	138.45	126.25	80,009,974
2024-01-30	138.30	140.65	136.80	137.80	125.66	29,061,523
2024-01-29	137.15	139.65	136.70	138.10	125.93	21,263,072
2024-01-26	144.00	144.85	136.72	137.65	125.52	37,463,711
2024-01-25	143.45	145.40	143.20	144.25	131.54	17,915,245
2024-01-24	142.55	145.15	140.95	144.40	131.68	34,684,054
2024-01-23	143.95	144.65	140.75	141.15	128.71	17,988,149
2024-01-22	142.05	144.50	140.75	143.10	130.49	20,458,431
2024-01-19	139.80	142.25	139.01	141.45	128.99	139,248,711
2024-01-18	142.25	142.43	139.40	139.70	127.39	22,271,353
2024-01-17	145.75	145.75	141.65	142.90	130.31	26,860,967
2024-01-16	149.85	150.20	146.30	146.40	133.50	32,726,699
2024-01-15	151.35	152.30	149.71	149.80	136.60	19,990,697
2024-01-12	153.40	153.75	149.15	150.00	136.78	29,367,719
2024-01-11	155.05	156.45	152.35	152.35	138.93	68,768,232
2024-01-10	156.75	157.90	154.30	154.40	140.80	16,599,005
2024-01-09	155.50	157.60	154.80	157.15	143.30	44,475,021
2024-01-08	150.70	155.70	150.70	155.50	141.80	18,979,522
2024-01-05	146.80	151.90	146.40	151.70	138.33	37,395,415
2024-01-04	146.45	147.35	144.05	147.35	134.37	15,170,708
2024-01-03	141.40	145.78	141.21	145.75	132.91	34,603,432
2024-01-02	141.00	142.30	140.20	141.30	128.85	17,840,443
2023-12-29	141.65	141.75	140.20	140.65	128.26	6,704,305
2023-12-28	141.85	142.30	141.00	141.35	128.90	6,815,197
2023-12-27	141.50	143.15	140.20	142.15	129.62	8,800,586
2023-12-22	142.45	143.15	141.65	141.90	129.40	17,646,751
2023-12-21	141.95	143.45	141.15	142.50	129.94	10,339,289
2023-12-20	142.55	143.15	139.35	142.20	129.67	18,744,363
2023-12-19	142.00	143.20	140.35	141.35	128.90	17,994,690

← NewerPage 12 of 22 · 1,262 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.