Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	89.940	93.580	88.840	92.500	82.169	35,119,071
2023-01-05	88.700	91.940	88.476	90.600	80.481	62,818,737
2023-01-04	92.220	92.420	82.540	89.600	79.592	65,440,485
2023-01-03	96.980	97.360	91.780	91.940	81.671	54,602,056
2022-12-30	96.540	96.869	96.100	96.520	85.740	4,824,629
2022-12-29	96.800	96.920	96.160	96.500	85.722	7,551,588
2022-12-28	96.520	97.740	96.440	97.040	86.202	19,481,424
2022-12-23	95.040	96.720	94.560	96.720	85.917	7,077,915
2022-12-22	96.120	96.789	95.000	95.240	84.603	13,040,390
2022-12-21	94.500	96.280	94.500	95.880	85.171	14,209,778
2022-12-20	92.320	95.620	90.780	94.380	83.839	17,403,910
2022-12-19	90.920	92.740	90.673	91.980	81.707	9,680,947
2022-12-16	92.340	92.900	90.540	90.860	80.712	30,795,357
2022-12-15	91.700	92.862	91.260	92.320	82.009	12,908,265
2022-12-14	90.740	92.295	90.480	91.980	81.707	14,968,743
2022-12-13	91.540	92.180	90.100	90.520	80.410	17,815,853
2022-12-12	91.980	93.960	91.980	92.220	81.920	17,294,298
2022-12-09	92.480	93.460	91.440	92.240	81.938	17,434,641
2022-12-08	93.180	93.700	92.020	92.520	82.186	14,242,321
2022-12-07	94.660	94.880	92.240	92.920	82.542	17,687,715
2022-12-06	95.160	95.520	94.480	94.720	84.141	22,024,970
2022-12-05	94.980	96.740	94.660	94.660	84.087	13,540,884
2022-12-02	95.060	96.140	94.960	95.000	84.389	12,086,366
2022-12-01	96.000	97.080	94.820	95.540	84.869	25,607,495
2022-11-30	95.600	95.960	93.329	95.060	84.443	25,847,838
2022-11-29	94.560	95.320	93.860	94.820	84.229	34,022,892
2022-11-28	93.740	95.380	92.676	94.820	84.229	20,669,333
2022-11-25	95.620	96.600	93.940	93.940	83.448	20,782,870
2022-11-24	96.000	96.560	95.060	95.820	85.118	21,313,038
2022-11-23	95.000	96.560	94.380	94.660	84.087	21,945,155
2022-11-22	94.120	95.800	93.480	94.880	84.283	20,606,165
2022-11-21	93.120	95.280	92.880	93.760	83.288	15,507,116
2022-11-18	92.840	96.290	92.340	93.000	82.613	36,461,030
2022-11-17	87.160	93.500	85.460	91.700	81.458	53,236,615
2022-11-16	86.260	87.860	85.420	86.980	77.265	27,441,291
2022-11-15	85.120	88.180	83.738	86.280	76.643	27,436,298
2022-11-14	82.800	84.340	81.300	83.460	74.138	15,815,414
2022-11-11	83.300	85.960	81.360	82.300	73.108	20,170,404
2022-11-10	80.980	85.400	79.488	83.300	73.996	40,940,763
2022-11-09	76.700	77.706	75.760	77.580	68.915	14,005,914
2022-11-08	76.760	78.840	76.441	76.940	68.347	43,179,593
2022-11-07	79.860	80.720	76.620	76.620	68.062	67,797,659
2022-11-04	80.380	80.800	78.840	79.920	70.994	59,757,501
2022-11-03	78.260	79.940	77.971	79.700	70.798	15,761,004
2022-11-02	78.420	80.100	78.040	78.740	69.945	25,519,252
2022-11-01	77.020	78.792	76.701	77.900	69.199	17,235,779
2022-10-31	75.000	77.140	74.680	76.620	68.062	33,827,988
2022-10-28	68.860	74.815	68.680	73.160	64.989	27,662,963
2022-10-27	69.800	70.620	69.420	69.620	61.844	101,585,621
2022-10-26	68.000	70.560	67.700	70.060	62.235	28,941,870
2022-10-25	70.000	70.000	66.880	68.500	60.849	40,652,367
2022-10-24	67.580	69.980	66.960	68.860	61.169	20,523,661
2022-10-21	68.800	69.620	65.780	67.360	59.837	28,375,207
2022-10-20	69.680	71.120	69.240	69.240	61.507	15,406,857
2022-10-19	69.740	70.720	69.160	69.880	62.075	13,123,631
2022-10-18	72.500	72.500	69.360	69.360	61.613	26,304,685
2022-10-17	71.640	74.360	71.600	72.300	64.225	106,696,342
2022-10-14	70.480	73.570	70.300	71.620	63.621	36,812,673
2022-10-13	68.220	70.520	67.220	69.920	62.111	27,823,535
2022-10-12	69.600	70.840	68.100	68.680	61.009	35,878,202

← NewerPage 17 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.