Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	120.85	124.55	119.90	123.95	112.01	36,244,879
2023-06-29	120.65	120.95	116.45	120.05	108.48	25,450,588
2023-06-28	120.25	121.65	119.87	120.85	109.21	18,936,034
2023-06-27	119.65	120.05	118.20	119.60	108.08	19,807,784
2023-06-26	118.70	119.85	117.00	118.80	107.35	37,516,551
2023-06-23	117.75	119.75	117.35	118.55	107.13	12,162,341
2023-06-22	119.60	119.66	117.05	118.70	107.26	23,726,238
2023-06-21	120.50	121.00	119.00	120.40	108.80	18,147,266
2023-06-20	118.55	120.60	118.30	120.00	108.44	20,174,547
2023-06-19	118.85	119.50	118.00	118.65	107.22	20,749,868
2023-06-16	116.00	119.00	115.05	118.85	107.40	80,752,338
2023-06-15	116.75	116.75	115.05	115.60	104.46	17,661,185
2023-06-14	117.80	118.15	116.88	117.15	105.86	44,368,090
2023-06-13	120.45	120.45	115.90	117.65	106.31	50,845,716
2023-06-12	117.25	118.75	116.70	117.90	106.54	24,182,248
2023-06-09	117.00	117.65	116.50	116.90	105.64	46,794,082
2023-06-08	116.05	117.15	115.10	117.15	105.86	26,293,137
2023-06-07	120.15	120.15	117.30	117.85	104.69	19,703,627
2023-06-06	120.15	120.25	118.60	119.25	105.93	20,495,560
2023-06-05	120.60	121.10	119.80	120.50	107.04	19,360,093
2023-06-02	120.30	120.45	117.70	120.45	107.00	109,685,415
2023-06-01	117.60	119.90	117.15	119.90	106.51	121,954,837
2023-05-31	119.90	121.85	117.14	117.65	104.51	430,643,621
2023-05-30	119.20	122.21	118.70	119.90	106.51	110,226,555
2023-05-26	116.65	118.50	115.25	118.40	105.18	50,145,066
2023-05-25	115.00	119.35	114.70	116.25	103.27	41,373,656
2023-05-24	115.40	116.15	112.25	113.60	100.91	41,590,415
2023-05-23	117.40	118.55	116.00	116.00	103.04	20,075,761
2023-05-22	117.90	118.40	117.20	117.75	104.60	33,507,843
2023-05-19	116.40	117.85	115.99	117.20	104.11	12,662,998
2023-05-18	119.25	120.25	116.15	116.80	103.75	45,403,536
2023-05-17	119.30	120.70	118.70	119.75	106.37	42,655,973
2023-05-16	117.60	119.90	117.60	119.65	106.29	43,363,309
2023-05-15	115.00	118.00	114.66	117.55	104.42	46,219,685
2023-05-12	113.80	115.80	113.56	114.75	101.93	18,630,732
2023-05-11	113.55	114.30	112.35	113.50	100.82	28,269,401
2023-05-10	114.50	115.20	113.15	113.60	100.91	31,767,580
2023-05-09	113.70	114.55	112.45	114.55	101.76	21,086,977
2023-05-05	114.90	115.35	113.90	114.20	101.44	13,989,780
2023-05-04	113.20	114.20	112.60	114.20	101.44	42,620,863
2023-05-03	113.25	114.16	112.80	113.50	100.82	54,524,583
2023-05-02	114.75	115.45	112.50	112.50	99.935	42,212,350
2023-04-28	113.30	114.60	112.75	114.50	101.71	56,182,838
2023-04-27	112.55	113.85	112.00	112.60	100.02	43,471,652
2023-04-26	110.65	112.85	110.20	111.65	99.180	49,495,204
2023-04-25	109.65	111.40	109.35	110.80	98.425	46,713,713
2023-04-24	112.45	114.40	112.00	113.85	101.13	24,830,726
2023-04-21	112.95	115.00	112.30	112.80	100.20	34,720,895
2023-04-20	113.70	113.70	112.70	112.75	100.16	53,319,196
2023-04-19	112.75	114.00	112.10	113.25	100.60	20,421,011
2023-04-18	115.60	115.65	111.00	113.10	100.47	24,266,811
2023-04-17	114.40	114.95	113.65	114.50	101.71	36,800,840
2023-04-14	113.90	115.24	113.19	113.60	100.91	50,562,019
2023-04-13	113.70	114.10	112.28	113.75	101.05	31,279,016
2023-04-12	113.05	116.05	113.05	113.45	100.78	38,701,927
2023-04-11	111.35	114.60	111.35	112.90	100.29	41,887,888
2023-04-06	109.95	112.60	109.66	111.35	98.913	24,494,984
2023-04-05	108.40	111.06	107.51	109.40	97.181	32,311,601
2023-04-04	108.35	109.10	107.20	107.60	95.582	21,895,439
2023-04-03	106.50	109.45	106.40	108.25	96.159	42,688,080

← NewerPage 15 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.