Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	85.540	88.200	85.000	87.120	76.309	18,995,766
2022-07-14	85.520	87.700	84.880	85.580	74.960	28,478,726
2022-07-13	83.300	84.440	82.280	84.360	73.891	33,945,667
2022-07-12	83.000	85.220	82.660	83.960	73.541	25,884,991
2022-07-11	80.080	84.040	77.860	82.820	72.543	74,682,036
2022-07-08	78.420	80.080	74.940	80.080	70.143	39,451,793
2022-07-07	76.140	78.920	75.080	77.660	68.023	62,629,872
2022-07-06	76.440	76.800	73.460	75.280	65.938	61,534,009
2022-07-05	81.840	82.060	75.820	76.000	66.569	36,748,305
2022-07-04	81.860	82.600	80.623	81.840	71.684	13,913,557
2022-07-01	79.940	81.680	79.600	81.400	71.299	23,658,093
2022-06-30	81.700	82.660	78.800	80.000	70.072	59,235,036
2022-06-29	83.340	84.320	81.260	82.000	71.824	29,609,945
2022-06-28	84.240	86.840	82.780	83.900	73.489	63,031,734
2022-06-27	81.960	83.540	80.640	82.200	71.999	76,877,377
2022-06-24	83.240	83.922	80.240	81.160	71.089	22,500,097
2022-06-23	83.020	84.720	82.540	82.860	72.578	27,707,761
2022-06-22	79.040	83.580	78.280	83.540	73.173	54,119,896
2022-06-21	80.320	80.669	79.040	79.880	69.967	18,744,724
2022-06-20	77.900	81.200	77.460	80.640	70.633	48,073,062
2022-06-17	76.780	78.220	75.570	77.440	67.830	162,379,162
2022-06-16	78.900	79.500	76.000	76.660	67.147	42,699,746
2022-06-15	77.600	79.620	77.460	78.940	69.144	92,212,626
2022-06-14	78.740	79.435	75.600	76.100	66.656	38,549,510
2022-06-13	80.000	80.502	77.120	77.980	68.303	18,571,315
2022-06-10	81.280	81.660	79.480	80.660	70.651	41,050,863
2022-06-09	82.780	83.440	81.640	81.940	71.772	22,527,068
2022-06-08	85.100	86.000	82.850	83.280	72.945	21,197,013
2022-06-07	82.520	85.200	82.320	84.880	74.347	66,666,816
2022-06-06	82.120	85.140	80.640	83.180	72.858	22,007,607
2022-06-01	79.480	80.920	79.120	80.540	70.545	38,626,200
2022-05-31	77.400	80.200	76.861	79.180	69.354	47,688,943
2022-05-30	77.360	78.008	75.600	77.440	67.830	17,753,119
2022-05-27	79.000	79.000	73.760	77.240	67.655	41,511,407
2022-05-26	85.060	85.620	79.120	79.140	69.319	54,087,443
2022-05-25	85.540	86.980	84.180	85.320	74.732	30,466,860
2022-05-24	84.000	85.880	77.346	83.160	72.840	80,338,399
2022-05-23	88.640	89.600	87.440	89.600	78.481	54,232,040
2022-05-20	87.000	89.234	86.944	88.180	77.237	39,172,473
2022-05-19	87.160	88.180	86.201	86.640	75.888	27,293,447
2022-05-18	84.760	88.020	84.705	87.860	76.957	64,417,946
2022-05-17	80.880	84.940	80.560	84.540	74.049	58,020,751
2022-05-16	77.700	80.960	77.654	79.820	69.915	24,372,280
2022-05-13	77.220	77.500	75.960	77.040	67.480	14,931,515
2022-05-12	76.000	78.360	75.980	76.280	66.814	21,830,713
2022-05-11	74.320	78.220	74.320	78.220	68.513	25,103,398
2022-05-10	74.000	76.580	73.540	74.760	65.483	22,702,842
2022-05-09	76.700	78.160	71.940	71.940	63.013	26,972,920
2022-05-06	78.480	79.380	75.400	76.500	67.007	47,218,991
2022-05-05	79.960	80.960	78.860	80.120	70.178	20,246,244
2022-05-04	79.480	79.620	78.280	79.100	69.284	25,955,289
2022-05-03	79.200	80.360	77.820	79.480	69.617	22,647,013
2022-04-29	80.740	80.740	79.460	79.460	69.599	16,664,391
2022-04-28	79.520	80.682	78.880	80.400	70.423	11,245,712
2022-04-27	79.060	80.080	78.020	79.360	69.512	18,395,029
2022-04-26	80.000	80.420	78.400	78.900	69.109	32,597,608
2022-04-25	78.140	80.439	77.720	79.760	69.862	29,972,391
2022-04-22	79.480	80.618	79.120	79.180	69.354	11,031,167
2022-04-21	79.200	81.080	78.911	80.340	70.370	25,712,063
2022-04-20	78.400	79.780	76.080	79.220	69.389	25,004,691

← NewerPage 19 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.