Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	211.10	214.70	207.90	209.10	206.42	20,706,239
2026-05-01	215.00	215.03	212.00	212.00	209.29	5,251,317
2026-04-30	208.30	214.80	207.80	214.80	212.05	24,049,153
2026-04-29	210.90	211.50	206.10	206.50	203.86	16,411,103
2026-04-28	208.40	211.40	207.26	211.20	208.50	6,430,680
2026-04-27	207.40	210.10	206.30	207.10	204.45	13,880,261
2026-04-24	207.60	210.50	207.50	208.10	205.44	11,437,372
2026-04-23	208.10	211.00	207.40	207.90	205.24	15,483,901
2026-04-22	207.60	209.90	206.30	209.90	207.21	7,666,756
2026-04-21	205.50	209.40	205.44	207.00	204.35	12,058,917
2026-04-20	199.15	204.50	198.50	204.30	201.69	14,106,790
2026-04-17	203.50	204.83	191.75	197.40	194.87	38,958,134
2026-04-16	210.90	213.32	207.70	207.70	205.04	7,773,867
2026-04-15	210.10	212.90	209.80	210.80	208.10	9,367,028
2026-04-14	212.00	213.40	209.80	211.10	208.40	46,937,877
2026-04-13	212.00	214.00	210.80	211.50	208.79	37,403,738
2026-04-10	211.80	213.20	209.00	211.40	208.69	10,119,489
2026-04-09	211.80	214.20	211.60	213.10	210.37	11,204,270
2026-04-08	213.30	216.40	208.30	213.40	207.05	27,774,735
2026-04-07	219.20	220.30	217.19	218.70	212.19	42,666,052
2026-04-02	213.00	218.50	212.50	218.50	211.99	23,095,650
2026-04-01	214.80	215.60	209.90	212.00	205.69	27,957,076
2026-03-31	210.50	213.77	210.10	212.50	206.17	27,483,992
2026-03-30	201.80	210.50	201.20	210.50	204.23	22,971,604
2026-03-27	202.40	202.40	197.45	201.90	195.89	14,993,241
2026-03-26	199.70	202.70	199.31	202.20	196.18	26,477,472
2026-03-25	198.95	201.40	197.45	200.55	194.58	9,955,975
2026-03-24	198.20	199.45	193.45	197.90	192.01	28,818,152
2026-03-23	198.75	202.60	196.05	196.65	190.79	15,847,680
2026-03-20	209.00	211.30	203.10	203.10	197.05	65,050,858
2026-03-19	210.00	213.10	208.40	208.70	202.49	14,634,961
2026-03-18	211.70	212.30	209.04	210.90	204.62	17,127,006
2026-03-17	209.00	214.00	208.60	212.00	205.69	17,181,446
2026-03-16	206.70	210.20	205.63	208.30	202.10	24,289,822
2026-03-13	207.00	210.00	206.20	207.20	201.03	18,069,846
2026-03-12	200.60	207.40	200.60	206.80	200.64	12,481,304
2026-03-11	200.60	201.70	197.89	200.60	194.63	13,988,907
2026-03-10	198.25	201.00	196.80	201.00	195.01	37,955,090
2026-03-09	192.45	194.50	189.35	194.40	188.61	17,942,939
2026-03-06	195.00	196.00	192.05	193.90	188.13	17,216,593
2026-03-05	193.00	197.10	192.55	193.15	187.40	15,058,344
2026-03-04	190.95	194.05	190.24	193.05	187.30	11,355,838
2026-03-03	193.45	194.88	187.70	192.25	186.53	47,522,871
2026-03-02	197.40	198.15	194.95	196.70	190.84	8,654,981
2026-02-27	195.80	199.15	193.40	199.15	193.22	29,623,366
2026-02-26	195.50	196.90	193.30	196.00	190.16	14,661,250
2026-02-25	191.70	196.45	189.30	196.45	190.60	10,353,015
2026-02-24	193.50	194.50	190.50	190.90	185.22	67,219,626
2026-02-23	188.25	193.14	187.84	192.60	186.86	16,821,939
2026-02-20	185.90	192.60	185.90	188.25	182.64	18,221,721
2026-02-19	181.40	188.35	177.15	185.90	180.36	37,273,807
2026-02-18	197.05	200.00	196.00	196.00	190.16	15,858,136
2026-02-17	193.75	197.65	193.20	196.40	190.55	10,653,785
2026-02-16	191.15	193.50	190.40	193.50	187.74	5,043,490
2026-02-13	193.90	194.60	190.40	191.45	185.75	37,512,037
2026-02-12	195.65	196.00	191.65	193.35	187.59	9,272,595
2026-02-11	191.70	195.90	190.70	194.70	188.90	10,744,920
2026-02-10	190.15	191.10	188.40	190.75	185.07	9,355,595
2026-02-09	192.25	193.80	188.05	189.25	183.61	16,292,355
2026-02-06	190.00	194.15	189.75	191.55	185.85	6,674,548

← NewerPage 3 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.