Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	168.15	168.90	166.10	168.05	151.86	24,729,305
2023-09-22	171.40	172.05	167.40	167.65	151.50	37,774,221
2023-09-21	168.05	173.05	167.65	172.45	155.83	28,498,188
2023-09-20	172.50	173.70	169.47	169.55	153.21	30,111,315
2023-09-19	170.30	173.20	170.30	172.50	155.88	26,917,200
2023-09-18	169.70	171.60	169.05	170.00	153.62	22,425,636
2023-09-15	169.40	170.05	167.20	169.70	153.35	66,832,106
2023-09-14	166.10	168.70	165.80	168.70	152.44	26,660,767
2023-09-13	163.55	166.20	162.45	166.20	150.19	42,857,700
2023-09-12	162.95	164.00	161.80	163.55	147.79	22,988,443
2023-09-11	162.00	164.10	161.68	162.45	146.80	19,942,803
2023-09-08	160.00	162.20	158.55	161.90	146.30	42,583,968
2023-09-07	155.15	159.55	154.90	159.30	143.95	19,026,955
2023-09-06	155.95	157.25	155.40	156.05	141.01	24,987,656
2023-09-05	152.45	156.45	152.40	156.00	140.97	31,795,463
2023-09-04	153.45	154.75	152.15	153.00	138.26	12,822,256
2023-09-01	152.00	153.95	152.00	153.55	138.75	15,213,217
2023-08-31	150.45	151.75	150.30	151.75	137.13	68,613,757
2023-08-30	149.25	150.80	148.20	150.00	135.55	15,784,570
2023-08-29	147.80	148.95	146.75	148.95	134.60	37,833,467
2023-08-25	144.40	146.85	144.40	146.70	132.56	16,521,182
2023-08-24	145.40	146.00	144.20	144.80	130.85	30,175,050
2023-08-23	147.10	147.45	143.95	144.50	130.58	120,191,450
2023-08-22	145.00	146.90	144.65	146.45	132.34	32,784,096
2023-08-21	141.80	145.21	141.80	144.15	130.26	23,434,809
2023-08-18	143.15	143.80	142.35	143.15	129.36	14,762,792
2023-08-17	143.00	144.92	142.85	144.35	130.44	17,273,597
2023-08-16	141.65	145.05	141.65	143.30	129.49	47,999,537
2023-08-15	142.15	142.53	140.52	142.00	128.32	18,028,205
2023-08-14	141.20	142.15	140.75	142.05	128.36	28,247,390
2023-08-11	140.70	141.70	139.80	141.35	127.73	36,875,687
2023-08-10	139.50	141.40	139.20	141.40	127.78	28,007,300
2023-08-09	138.90	139.32	137.50	138.95	125.56	68,652,876
2023-08-08	137.80	140.15	137.25	138.75	125.38	37,117,659
2023-08-07	139.90	140.30	138.45	139.05	125.65	28,806,204
2023-08-04	139.20	140.60	137.35	139.70	126.24	22,236,339
2023-08-03	139.10	139.35	137.18	138.95	125.56	21,203,440
2023-08-02	140.00	140.35	137.35	139.05	125.65	23,239,938
2023-08-01	138.80	140.70	137.65	139.95	126.47	44,994,622
2023-07-31	135.05	139.35	134.50	138.05	124.75	28,977,818
2023-07-28	134.00	135.55	131.55	134.20	121.27	46,072,099
2023-07-27	125.45	134.10	125.21	133.35	120.50	44,981,878
2023-07-26	126.00	127.00	123.00	124.00	112.05	21,886,076
2023-07-25	125.60	126.16	123.65	124.65	112.64	23,983,520
2023-07-24	126.55	127.40	125.55	125.95	113.81	41,828,405
2023-07-21	126.25	128.60	125.90	126.90	114.67	18,220,724
2023-07-20	123.30	125.85	122.95	125.65	113.54	48,866,946
2023-07-19	124.10	125.35	121.98	122.85	111.01	53,865,639
2023-07-18	124.30	124.70	122.65	123.35	111.46	21,456,013
2023-07-17	123.40	124.70	123.40	123.70	111.78	30,703,913
2023-07-14	123.85	124.60	122.70	123.75	111.83	52,303,283
2023-07-13	124.10	124.20	123.25	123.85	111.92	35,611,458
2023-07-12	122.05	125.20	121.77	123.50	111.60	27,605,341
2023-07-11	121.60	122.45	120.00	121.30	109.61	39,745,386
2023-07-10	121.20	123.06	120.80	121.25	109.57	16,894,625
2023-07-07	121.35	122.25	120.65	121.85	110.11	16,223,648
2023-07-06	122.80	124.55	121.40	121.90	110.15	21,994,455
2023-07-05	125.10	126.55	122.50	123.05	111.19	23,480,332
2023-07-04	124.90	127.90	124.73	125.35	113.27	25,647,880
2023-07-03	124.80	125.75	123.80	124.70	112.68	22,965,389

← NewerPage 14 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.