Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	69.600	71.581	68.720	69.360	61.613	25,133,367
2022-10-10	69.860	70.158	67.560	69.040	61.329	28,581,876
2022-10-07	67.640	71.040	67.100	70.940	63.017	27,167,790
2022-10-06	70.800	71.819	67.880	68.440	60.796	23,116,467
2022-10-05	71.500	71.927	69.520	71.620	62.732	24,018,372
2022-10-04	72.020	72.419	70.240	71.400	62.540	58,526,710
2022-10-03	70.280	72.220	69.600	72.060	63.118	17,767,824
2022-09-30	72.160	73.520	69.880	70.840	62.049	25,189,138
2022-09-29	74.580	75.440	71.120	72.220	63.258	34,408,860
2022-09-28	73.500	76.380	72.385	75.580	66.201	35,123,803
2022-09-27	76.600	78.000	73.880	73.880	64.712	39,151,806
2022-09-26	76.660	77.640	75.400	76.553	67.053	16,207,320
2022-09-23	80.260	81.060	76.420	77.680	68.040	33,949,478
2022-09-22	80.580	81.050	80.140	80.880	70.843	18,446,570
2022-09-21	78.480	81.760	78.480	81.320	71.229	146,995,016
2022-09-20	80.980	82.080	78.460	79.580	69.705	38,397,508
2022-09-16	81.200	81.560	80.320	80.780	70.756	54,899,607
2022-09-15	82.760	82.820	81.000	81.820	71.667	16,626,695
2022-09-14	84.860	84.900	81.700	82.400	72.175	20,817,868
2022-09-13	87.300	87.722	84.720	84.940	74.399	22,531,987
2022-09-12	87.720	87.756	85.103	87.140	76.326	22,672,677
2022-09-09	83.180	87.340	82.908	86.900	76.116	20,124,063
2022-09-08	83.780	84.404	82.120	82.780	72.508	16,508,278
2022-09-07	81.160	85.280	80.416	83.540	73.173	58,098,608
2022-09-06	79.880	82.005	79.325	81.940	71.772	30,901,498
2022-09-05	78.380	78.714	75.160	78.660	68.899	20,416,143
2022-09-02	76.600	78.600	76.040	78.380	68.654	33,405,392
2022-09-01	75.100	77.840	75.100	76.520	67.024	23,104,817
2022-08-31	77.740	77.740	74.020	75.740	66.341	31,952,848
2022-08-30	82.060	82.060	75.960	76.560	67.059	73,410,039
2022-08-26	81.940	83.520	81.440	81.960	71.789	13,479,776
2022-08-25	82.680	83.260	80.712	81.440	71.334	12,023,719
2022-08-24	83.660	84.200	81.820	82.100	71.912	27,044,196
2022-08-23	84.800	84.800	83.660	84.340	73.874	10,636,943
2022-08-22	82.780	84.440	82.430	84.260	73.804	35,870,809
2022-08-19	81.940	82.720	80.881	82.680	72.420	33,740,165
2022-08-18	81.720	82.500	81.480	82.060	71.877	9,667,723
2022-08-17	82.880	83.160	81.504	81.720	71.579	12,794,690
2022-08-16	81.080	83.920	81.080	82.840	72.560	19,181,273
2022-08-15	79.380	81.280	79.187	80.960	70.913	14,326,560
2022-08-12	79.000	80.979	78.600	79.640	69.757	42,292,741
2022-08-11	79.540	80.660	77.760	77.760	68.110	35,484,887
2022-08-10	84.020	84.960	78.679	79.520	69.652	36,678,314
2022-08-09	83.400	84.720	82.380	84.120	73.681	23,532,505
2022-08-08	84.160	84.870	82.220	83.000	72.700	25,347,868
2022-08-05	85.820	86.020	82.880	83.800	73.401	17,528,314
2022-08-04	87.500	87.780	85.580	86.040	75.363	21,375,390
2022-08-03	87.460	87.672	85.220	85.500	74.890	23,430,134
2022-08-02	89.140	91.128	88.480	89.140	78.078	18,802,249
2022-08-01	87.780	90.120	87.760	88.800	77.780	22,765,312
2022-07-29	90.900	91.020	85.500	87.700	76.817	34,873,284
2022-07-28	93.060	93.884	87.525	88.840	77.815	25,276,492
2022-07-27	90.680	91.128	88.839	90.980	79.690	31,986,358
2022-07-26	88.420	91.060	88.260	89.380	78.288	53,622,832
2022-07-25	86.980	88.994	86.800	88.440	77.465	91,120,350
2022-07-22	86.700	88.160	86.580	87.160	76.344	13,069,324
2022-07-21	88.240	89.020	86.700	87.120	76.309	31,523,567
2022-07-20	88.920	90.040	87.160	87.820	76.922	67,723,778
2022-07-19	88.260	89.280	87.300	88.580	77.588	43,366,093
2022-07-18	87.000	89.420	86.108	88.600	77.605	18,602,527

← NewerPage 18 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.