Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	139.50	142.85	137.45	142.05	129.53	23,254,610
2023-12-15	142.40	144.25	139.65	141.80	129.31	60,631,336
2023-12-14	146.80	148.10	142.50	143.95	131.27	26,805,816
2023-12-13	144.75	146.76	142.40	146.30	133.41	27,785,035
2023-12-12	143.75	146.40	142.85	144.40	131.68	19,684,961
2023-12-11	149.55	149.90	143.00	143.75	131.08	33,205,079
2023-12-08	149.75	150.55	148.00	149.45	136.28	45,993,052
2023-12-07	150.50	151.25	147.95	149.40	136.24	18,885,854
2023-12-06	149.60	151.40	149.45	150.65	137.38	19,033,933
2023-12-05	150.85	152.40	147.20	149.30	136.14	15,434,928
2023-12-04	151.55	153.85	149.88	151.45	138.11	11,690,860
2023-12-01	149.10	153.05	149.00	152.55	139.11	14,712,117
2023-11-30	147.45	149.20	146.45	149.05	135.92	48,408,886
2023-11-29	149.00	149.15	144.50	147.40	134.41	13,976,955
2023-11-28	148.30	149.85	147.80	149.15	136.01	20,852,270
2023-11-27	148.40	149.30	147.10	149.00	135.87	17,187,004
2023-11-24	147.50	148.20	146.05	148.20	135.14	9,894,089
2023-11-23	146.65	148.10	145.50	147.50	134.50	19,937,827
2023-11-22	148.25	149.20	146.25	146.45	133.55	30,456,224
2023-11-21	150.25	152.00	147.05	148.05	135.00	17,336,792
2023-11-20	151.35	153.45	150.15	150.90	137.60	17,431,364
2023-11-17	149.90	151.95	148.20	151.75	138.38	35,171,534
2023-11-16	148.00	150.60	147.55	149.30	136.14	17,641,375
2023-11-15	149.25	150.65	145.26	147.60	134.59	27,290,477
2023-11-14	152.45	153.25	148.10	149.80	136.60	15,522,997
2023-11-13	152.60	152.60	149.05	151.75	138.38	19,613,815
2023-11-10	151.85	152.65	150.95	152.10	138.70	18,075,496
2023-11-09	148.10	151.95	147.08	151.45	138.11	16,187,245
2023-11-08	149.75	150.25	147.35	148.80	135.69	38,776,548
2023-11-07	153.45	154.50	150.54	150.85	137.56	34,584,211
2023-11-06	152.20	155.35	151.85	154.40	140.80	37,051,346
2023-11-03	157.05	158.75	151.55	153.30	139.79	39,201,167
2023-11-02	163.60	165.15	157.15	157.60	143.71	30,220,251
2023-11-01	158.35	163.20	158.35	162.30	148.00	37,644,426
2023-10-31	156.45	159.00	156.10	157.30	143.44	21,135,610
2023-10-30	156.10	158.65	155.25	156.00	142.25	14,144,145
2023-10-27	157.90	158.90	154.85	155.10	141.43	9,815,806
2023-10-26	157.30	158.70	156.10	157.95	144.03	13,092,031
2023-10-25	157.90	158.05	155.40	157.40	143.53	39,467,103
2023-10-24	154.90	158.70	153.45	157.90	143.99	20,907,905
2023-10-23	157.65	158.30	153.50	154.75	141.11	14,652,401
2023-10-20	156.50	158.65	155.50	157.25	143.39	19,865,156
2023-10-19	159.70	161.30	156.35	157.10	143.26	14,466,651
2023-10-18	157.40	160.57	156.25	160.35	146.22	21,944,214
2023-10-17	156.00	159.05	155.25	158.05	144.12	19,647,421
2023-10-16	157.55	159.30	155.00	156.00	142.25	22,669,253
2023-10-13	157.10	158.85	156.20	156.95	143.12	17,596,815
2023-10-12	156.70	157.70	155.45	157.00	143.17	11,351,519
2023-10-11	156.50	159.65	155.35	156.30	142.53	21,552,008
2023-10-10	153.80	157.55	153.15	156.65	142.85	44,073,303
2023-10-09	151.60	153.20	150.75	152.45	139.02	20,752,675
2023-10-06	150.35	151.55	148.20	150.75	137.47	101,257,172
2023-10-05	146.10	150.68	145.25	150.35	137.10	20,987,142
2023-10-04	150.00	151.55	145.80	147.15	132.97	27,674,932
2023-10-03	149.95	151.40	146.95	150.00	135.55	35,996,285
2023-10-02	154.50	156.46	148.35	149.30	134.91	38,518,360
2023-09-29	155.15	157.95	154.45	154.45	139.57	29,597,664
2023-09-28	157.50	158.85	153.91	154.65	139.75	47,447,577
2023-09-27	163.00	163.40	157.27	157.75	142.55	49,209,411
2023-09-26	167.60	169.90	165.30	166.15	150.14	22,649,769

← NewerPage 13 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.