Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	106.50	107.37	105.58	106.05	94.205	15,254,024
2023-03-30	105.00	106.87	103.80	106.35	94.472	18,745,228
2023-03-29	101.40	104.20	101.00	104.00	92.384	18,171,372
2023-03-28	103.30	103.57	101.15	101.95	90.563	33,463,437
2023-03-27	104.00	105.10	103.00	103.35	91.807	26,292,806
2023-03-24	103.90	104.30	102.30	103.05	91.540	34,753,083
2023-03-23	103.00	105.65	102.70	104.75	93.050	22,398,834
2023-03-22	101.60	103.80	101.35	103.20	91.673	17,299,297
2023-03-21	99.880	103.25	99.880	101.80	90.430	33,056,271
2023-03-20	99.840	100.75	98.160	99.800	88.653	25,825,472
2023-03-17	103.50	104.77	99.828	101.20	89.897	82,450,187
2023-03-16	103.50	105.70	101.85	103.70	92.118	28,502,019
2023-03-15	107.70	108.10	102.80	102.95	91.451	39,376,212
2023-03-14	103.85	108.05	103.40	107.50	95.493	26,028,311
2023-03-13	106.50	107.05	102.95	103.95	92.340	33,787,551
2023-03-10	107.20	107.85	105.06	106.50	94.605	33,955,460
2023-03-09	105.10	107.01	103.91	106.20	94.338	146,475,481
2023-03-08	104.90	106.15	103.35	105.15	93.406	35,403,203
2023-03-07	104.95	106.80	104.30	105.10	93.361	14,655,199
2023-03-06	104.60	105.75	104.30	104.65	92.962	46,055,475
2023-03-03	104.45	104.85	103.65	104.35	92.695	20,636,878
2023-03-02	103.50	105.05	103.35	104.20	92.562	37,062,734
2023-03-01	104.75	105.50	103.55	103.65	92.073	106,774,241
2023-02-28	104.10	107.20	104.05	105.15	93.406	27,406,146
2023-02-27	104.00	105.05	103.89	104.30	92.651	14,587,692
2023-02-24	102.60	104.44	101.55	103.85	92.251	38,219,038
2023-02-23	102.85	103.47	102.00	102.50	91.052	37,967,887
2023-02-22	103.15	104.01	102.25	102.85	91.363	18,539,991
2023-02-21	103.45	105.45	103.05	103.50	91.940	24,434,185
2023-02-20	105.45	106.10	102.15	103.85	92.251	28,546,348
2023-02-17	104.10	106.15	102.60	105.05	93.317	42,014,723
2023-02-16	102.90	105.00	101.76	104.20	92.562	62,669,399
2023-02-15	98.720	99.200	97.720	98.560	87.552	31,887,463
2023-02-14	98.260	100.75	97.720	97.720	86.806	37,613,535
2023-02-13	98.720	100.25	97.490	97.940	87.001	34,217,275
2023-02-10	97.540	98.820	97.540	98.140	87.179	38,916,001
2023-02-09	96.860	97.720	96.832	97.420	86.539	62,978,910
2023-02-08	96.320	97.711	96.180	96.660	85.864	17,837,136
2023-02-07	97.180	97.820	95.660	96.280	85.526	20,573,703
2023-02-06	95.100	96.960	93.742	96.960	86.130	21,941,210
2023-02-03	98.000	98.322	93.780	95.260	84.620	38,050,713
2023-02-02	101.15	101.25	96.060	98.180	87.214	36,850,189
2023-02-01	101.00	102.10	100.90	101.35	90.030	19,544,974
2023-01-31	100.45	101.39	100.10	100.75	89.497	35,216,092
2023-01-30	99.360	100.95	98.340	100.45	89.231	61,303,535
2023-01-27	98.940	100.05	98.440	99.720	88.582	35,069,438
2023-01-26	99.400	99.460	97.419	98.600	87.587	43,316,537
2023-01-25	98.540	99.280	96.999	99.000	87.943	25,548,262
2023-01-24	98.840	99.400	98.148	98.440	87.445	22,162,104
2023-01-23	99.100	99.440	97.620	98.720	87.694	16,599,908
2023-01-20	97.740	98.680	96.815	98.680	87.658	62,971,159
2023-01-19	97.420	98.120	96.400	97.560	86.663	78,548,981
2023-01-18	97.780	99.540	97.080	97.860	86.930	27,491,590
2023-01-17	96.840	97.920	96.521	97.220	86.361	31,029,456
2023-01-16	97.340	97.840	95.760	96.480	85.704	14,349,548
2023-01-13	95.000	98.580	95.000	96.800	85.988	28,718,744
2023-01-12	96.060	97.960	95.040	95.280	84.638	37,975,870
2023-01-11	90.940	93.440	90.680	91.800	81.547	58,784,182
2023-01-10	91.300	91.960	89.737	90.620	80.499	217,657,498
2023-01-09	92.380	93.140	89.849	90.460	80.356	20,209,184

← NewerPage 16 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.