Centrica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 155.70 | 157.55 | 154.30 | 155.35 | 153.36 | 25,351,631 |
| 2026-07-28 | 160.50 | 161.00 | 154.93 | 155.20 | 153.21 | 31,253,956 |
| 2026-07-27 | 163.65 | 163.85 | 159.05 | 159.80 | 157.75 | 42,324,567 |
| 2026-07-24 | 160.00 | 163.65 | 157.60 | 163.00 | 160.91 | 21,823,949 |
| 2026-07-23 | 173.00 | 175.75 | 160.95 | 161.40 | 159.33 | 46,118,360 |
| 2026-07-22 | 174.75 | 179.90 | 173.55 | 179.80 | 177.50 | 42,181,055 |
| 2026-07-21 | 171.85 | 174.20 | 171.20 | 174.20 | 171.97 | 11,723,108 |
| 2026-07-20 | 173.05 | 174.65 | 171.90 | 172.20 | 170.00 | 43,798,847 |
| 2026-07-17 | 173.35 | 175.03 | 172.30 | 173.30 | 171.08 | 9,233,014 |
| 2026-07-16 | 175.20 | 175.55 | 170.70 | 172.05 | 169.85 | 9,173,689 |
| 2026-07-15 | 174.65 | 179.00 | 174.65 | 176.20 | 173.94 | 27,951,706 |
| 2026-07-14 | 172.75 | 177.30 | 172.15 | 177.30 | 175.03 | 20,880,338 |
| 2026-07-13 | 172.05 | 173.45 | 170.55 | 172.50 | 170.29 | 6,646,760 |
| 2026-07-10 | 171.75 | 172.05 | 170.05 | 171.00 | 168.81 | 8,879,235 |
| 2026-07-09 | 170.80 | 172.90 | 169.50 | 171.75 | 169.55 | 9,306,842 |
| 2026-07-08 | 169.80 | 172.10 | 169.25 | 171.50 | 169.30 | 12,693,284 |
| 2026-07-07 | 169.60 | 171.70 | 168.65 | 169.50 | 167.33 | 11,554,111 |
| 2026-07-06 | 173.10 | 173.10 | 169.65 | 170.00 | 167.82 | 6,926,301 |
| 2026-07-03 | 172.15 | 173.60 | 171.15 | 173.05 | 170.84 | 5,052,221 |
| 2026-07-02 | 168.00 | 171.55 | 167.15 | 171.35 | 169.16 | 9,150,024 |
| 2026-07-01 | 171.05 | 171.05 | 166.65 | 167.85 | 165.70 | 15,939,157 |
| 2026-06-30 | 173.40 | 174.15 | 170.25 | 170.85 | 168.66 | 15,501,630 |
| 2026-06-29 | 175.15 | 176.05 | 173.40 | 173.40 | 171.18 | 9,257,376 |
| 2026-06-26 | 177.40 | 178.15 | 175.10 | 175.10 | 172.86 | 11,378,994 |
| 2026-06-25 | 173.70 | 179.10 | 169.90 | 177.00 | 174.73 | 45,823,068 |
| 2026-06-24 | 172.05 | 173.65 | 169.43 | 173.65 | 171.43 | 15,343,815 |
| 2026-06-23 | 172.00 | 173.70 | 169.60 | 172.65 | 170.44 | 23,739,936 |
| 2026-06-22 | 173.05 | 174.00 | 171.45 | 172.75 | 170.54 | 15,325,409 |
| 2026-06-19 | 174.95 | 175.20 | 171.85 | 172.65 | 170.44 | 62,665,961 |
| 2026-06-18 | 177.40 | 178.10 | 173.00 | 173.40 | 171.18 | 17,687,890 |
| 2026-06-17 | 180.70 | 180.78 | 177.54 | 178.60 | 176.31 | 13,829,499 |
| 2026-06-16 | 182.60 | 183.25 | 179.80 | 181.65 | 179.32 | 26,400,513 |
| 2026-06-15 | 187.10 | 187.10 | 181.45 | 181.55 | 179.23 | 15,083,412 |
| 2026-06-12 | 188.25 | 189.00 | 183.70 | 185.80 | 183.42 | 33,416,650 |
| 2026-06-11 | 184.90 | 189.90 | 184.80 | 187.75 | 185.35 | 13,527,218 |
| 2026-06-10 | 186.05 | 186.80 | 184.25 | 184.80 | 182.43 | 12,038,417 |
| 2026-06-09 | 188.15 | 188.15 | 183.05 | 185.10 | 182.73 | 12,139,095 |
| 2026-06-08 | 189.85 | 191.00 | 186.95 | 188.25 | 185.84 | 32,172,358 |
| 2026-06-05 | 189.25 | 191.70 | 188.90 | 189.05 | 186.63 | 11,844,756 |
| 2026-06-04 | 187.75 | 189.35 | 186.05 | 188.25 | 185.84 | 7,264,879 |
| 2026-06-03 | 186.85 | 189.20 | 186.15 | 188.35 | 185.94 | 48,479,076 |
| 2026-06-02 | 185.75 | 187.25 | 184.45 | 186.15 | 183.77 | 29,291,010 |
| 2026-06-01 | 189.85 | 190.35 | 184.65 | 184.65 | 182.29 | 14,258,371 |
| 2026-05-29 | 191.20 | 191.66 | 186.80 | 187.50 | 185.10 | 38,279,159 |
| 2026-05-28 | 195.45 | 196.30 | 191.55 | 191.60 | 189.15 | 15,560,515 |
| 2026-05-27 | 199.55 | 199.55 | 192.75 | 195.00 | 192.50 | 17,553,669 |
| 2026-05-26 | 200.70 | 201.10 | 198.35 | 200.20 | 197.64 | 7,836,168 |
| 2026-05-22 | 198.50 | 202.00 | 197.20 | 200.30 | 197.74 | 6,668,278 |
| 2026-05-21 | 193.80 | 198.95 | 193.55 | 198.95 | 196.40 | 9,137,954 |
| 2026-05-20 | 198.60 | 199.55 | 194.75 | 194.75 | 192.26 | 17,423,249 |
| 2026-05-19 | 197.85 | 200.30 | 197.40 | 198.50 | 195.96 | 9,548,950 |
| 2026-05-18 | 189.60 | 196.95 | 189.05 | 196.95 | 194.43 | 13,245,587 |
| 2026-05-15 | 197.95 | 201.90 | 187.60 | 189.25 | 186.83 | 25,457,331 |
| 2026-05-14 | 201.90 | 203.00 | 201.30 | 202.20 | 199.61 | 7,272,473 |
| 2026-05-13 | 203.60 | 206.00 | 200.80 | 200.80 | 198.23 | 8,911,490 |
| 2026-05-12 | 201.80 | 204.60 | 199.80 | 203.30 | 200.70 | 13,929,719 |
| 2026-05-11 | 202.40 | 202.70 | 200.10 | 202.00 | 199.41 | 20,556,175 |
| 2026-05-08 | 198.40 | 201.10 | 197.65 | 200.20 | 197.64 | 15,564,863 |
| 2026-05-07 | 205.00 | 205.00 | 197.10 | 198.70 | 196.16 | 27,880,256 |
| 2026-05-06 | 209.30 | 210.60 | 204.80 | 209.50 | 206.82 | 15,539,164 |
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.