Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	78.400	78.500	77.016	78.400	68.671	20,406,107
2022-04-14	79.320	79.592	77.760	78.620	68.864	23,877,627
2022-04-13	79.540	80.645	79.220	79.540	69.670	10,575,775
2022-04-12	81.080	81.080	78.580	79.700	69.810	23,015,012
2022-04-11	80.800	81.740	80.060	80.700	70.686	27,949,784
2022-04-08	81.120	81.700	80.200	81.020	70.966	9,729,510
2022-04-07	80.700	81.820	80.400	80.520	70.528	18,662,265
2022-04-06	79.540	80.580	79.338	80.580	70.581	36,323,226
2022-04-05	78.740	79.700	77.780	79.700	69.810	50,321,145
2022-04-04	78.540	79.380	77.841	78.840	69.056	19,161,974
2022-04-01	79.940	80.160	77.828	78.360	68.636	24,021,445
2022-03-31	82.000	82.780	79.940	80.080	70.143	17,358,550
2022-03-30	82.660	82.660	81.360	82.140	71.947	22,252,517
2022-03-29	83.480	83.760	80.822	81.880	71.719	36,678,651
2022-03-28	83.960	84.400	82.160	82.760	72.490	33,966,628
2022-03-25	82.440	84.780	82.035	84.500	74.014	20,822,943
2022-03-24	82.240	82.840	80.940	82.120	71.929	15,908,279
2022-03-23	80.200	82.247	79.940	82.200	71.999	42,478,184
2022-03-22	80.420	80.820	79.783	80.420	70.440	16,635,866
2022-03-21	78.620	80.500	78.560	80.400	70.423	18,357,066
2022-03-18	78.760	79.100	77.293	79.100	69.284	50,154,730
2022-03-17	78.100	78.620	76.863	78.420	68.689	12,097,500
2022-03-16	79.000	79.000	77.420	77.960	68.286	29,634,328
2022-03-15	77.240	78.800	75.934	78.420	68.689	22,128,936
2022-03-14	77.040	77.040	75.056	76.940	67.392	16,056,920
2022-03-11	76.500	78.000	75.940	76.100	66.656	25,270,740
2022-03-10	76.900	78.500	75.100	76.560	67.059	27,104,901
2022-03-09	75.780	76.560	74.230	76.300	66.832	48,842,671
2022-03-08	70.820	75.860	70.640	74.460	65.220	49,397,468
2022-03-07	69.560	73.160	67.660	72.380	63.398	34,079,987
2022-03-04	72.300	74.620	72.057	72.800	63.766	33,294,027
2022-03-03	73.500	75.140	72.255	72.560	63.556	30,616,280
2022-03-02	74.120	75.260	72.003	73.320	64.221	20,776,594
2022-03-01	78.820	79.420	74.360	74.400	65.167	27,354,548
2022-02-28	77.000	77.820	76.220	77.280	67.690	29,671,586
2022-02-25	72.840	78.120	72.780	77.380	67.778	62,129,391
2022-02-24	75.600	76.320	71.468	72.160	63.205	28,256,127
2022-02-23	75.920	77.140	75.440	75.760	66.359	20,876,980
2022-02-22	75.720	76.360	75.060	75.780	66.376	16,584,310
2022-02-21	78.000	78.220	75.706	76.460	66.972	37,203,602
2022-02-18	77.480	79.340	77.360	77.900	68.233	19,305,588
2022-02-17	76.880	77.520	76.074	77.520	67.900	11,891,027
2022-02-16	77.560	77.823	75.900	77.020	67.462	30,476,283
2022-02-15	77.400	78.247	76.820	77.500	67.883	16,877,995
2022-02-14	78.180	78.660	77.200	77.720	68.075	25,632,412
2022-02-11	78.020	79.280	77.850	79.100	69.284	16,512,726
2022-02-10	79.040	79.520	78.780	79.040	69.232	15,477,131
2022-02-09	78.620	80.000	78.260	78.900	69.109	24,365,406
2022-02-08	77.740	78.540	77.240	78.260	68.548	15,408,786
2022-02-07	77.000	78.180	76.700	77.640	68.005	12,500,705
2022-02-04	77.940	78.420	76.160	76.480	66.989	12,939,682
2022-02-03	76.600	78.581	75.960	77.660	68.023	21,868,060
2022-02-02	74.400	77.241	74.220	76.660	67.147	21,382,422
2022-02-01	72.860	74.300	72.500	74.300	65.080	27,503,987
2022-01-31	73.220	74.540	72.320	72.320	63.346	32,993,876
2022-01-28	73.220	73.280	71.380	72.060	63.118	20,293,467
2022-01-27	71.400	73.811	71.400	73.100	64.029	14,446,715
2022-01-26	70.780	72.120	70.460	72.120	63.170	22,917,113
2022-01-25	70.280	70.280	68.820	69.980	61.296	33,146,738
2022-01-24	70.920	71.220	67.840	69.040	60.473	35,206,210

← NewerPage 20 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.