Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	71.660	72.040	70.320	71.020	62.207	36,573,566
2022-01-20	72.640	72.960	71.554	72.340	63.363	69,371,559
2022-01-19	74.000	74.000	72.300	72.560	63.556	16,177,590
2022-01-18	73.920	74.180	73.510	73.980	64.800	21,440,045
2022-01-17	74.920	75.240	73.700	74.100	64.905	32,863,509
2022-01-14	73.120	75.040	72.920	74.680	65.413	20,954,954
2022-01-13	73.320	73.920	72.500	73.600	64.467	16,389,397
2022-01-12	74.760	74.839	72.420	72.980	63.924	18,249,141
2022-01-11	74.060	74.860	73.940	74.440	65.202	14,968,696
2022-01-10	73.280	74.800	73.180	74.000	64.817	19,046,970
2022-01-07	72.700	73.920	72.390	73.600	64.467	11,987,063
2022-01-06	72.820	74.080	72.220	72.720	63.696	25,184,888
2022-01-05	73.720	73.920	72.780	73.520	64.397	20,322,696
2022-01-04	72.480	74.400	71.788	73.820	64.659	20,647,779
2021-12-31	71.760	71.760	71.247	71.500	62.627	3,921,752
2021-12-30	70.980	72.040	70.760	71.400	62.540	10,405,396
2021-12-29	69.340	71.060	69.191	71.000	62.189	17,723,884
2021-12-24	68.200	69.260	68.200	68.980	60.420	1,967,841
2021-12-23	68.660	69.040	68.580	68.860	60.315	6,901,463
2021-12-22	68.200	68.600	68.080	68.580	60.070	10,090,256
2021-12-21	67.740	68.940	67.320	68.500	60.000	19,509,343
2021-12-20	65.520	67.080	65.020	66.900	58.598	15,783,895
2021-12-17	67.800	68.078	66.500	66.500	58.248	31,529,278
2021-12-16	67.700	68.480	66.940	67.820	59.404	17,847,167
2021-12-15	67.000	67.880	66.480	66.660	58.388	20,216,555
2021-12-14	67.320	67.440	66.580	67.300	58.948	39,399,516
2021-12-13	67.620	67.913	66.660	67.000	58.686	15,960,055
2021-12-10	67.500	68.460	67.360	67.760	59.351	23,608,787
2021-12-09	67.940	68.480	67.140	67.880	59.457	20,692,427
2021-12-08	68.620	69.280	66.880	67.580	59.194	23,437,456
2021-12-07	67.640	67.920	67.050	67.680	59.281	24,606,111
2021-12-06	66.540	67.500	65.980	67.220	58.878	28,114,064
2021-12-03	65.000	66.338	65.000	65.940	57.757	14,620,874
2021-12-02	65.840	65.920	64.900	65.000	56.934	14,410,505
2021-12-01	64.600	66.700	64.600	65.500	57.372	17,840,809
2021-11-30	64.940	65.540	63.380	64.780	56.741	55,214,836
2021-11-29	65.400	66.600	65.120	65.280	57.179	33,857,043
2021-11-26	66.280	66.878	64.880	64.920	56.864	30,117,305
2021-11-25	67.000	67.760	66.780	67.720	59.316	9,770,672
2021-11-24	67.200	67.600	66.560	66.960	58.651	20,957,846
2021-11-23	67.120	67.920	66.580	67.000	58.686	21,571,317
2021-11-22	67.640	67.920	65.280	67.120	58.791	17,906,217
2021-11-19	68.500	69.817	67.500	67.500	59.124	24,463,646
2021-11-18	67.620	68.520	67.260	68.220	59.754	17,205,715
2021-11-17	66.500	67.780	65.240	67.580	59.194	44,684,990
2021-11-16	66.860	67.610	65.310	67.480	59.106	24,868,091
2021-11-15	65.720	66.358	65.100	66.060	57.862	15,949,064
2021-11-12	65.360	66.220	65.040	65.920	57.740	11,405,570
2021-11-11	63.520	65.794	63.520	65.620	57.477	21,664,044
2021-11-10	63.840	64.400	63.260	63.800	55.883	16,269,415
2021-11-09	63.760	64.980	63.620	63.760	55.848	15,630,306
2021-11-08	63.540	64.195	63.206	64.000	56.058	10,389,013
2021-11-05	63.960	64.300	63.060	63.500	55.620	10,432,304
2021-11-04	62.320	64.040	62.140	63.160	55.322	17,169,334
2021-11-03	61.340	63.000	61.340	62.000	54.306	14,692,638
2021-11-02	60.900	61.840	60.680	61.540	53.903	11,995,260
2021-11-01	60.680	62.440	59.960	61.000	53.430	12,019,743
2021-10-29	60.480	62.440	60.030	60.320	52.835	24,066,785
2021-10-28	59.640	60.580	59.440	60.380	52.887	11,069,991
2021-10-27	59.500	60.600	59.367	60.400	52.905	13,611,955

← NewerPage 21 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.