Centrica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 190.00 | 194.15 | 189.75 | 191.55 | 185.85 | 6,674,548 |
| 2026-02-05 | 191.80 | 192.75 | 188.05 | 190.20 | 184.54 | 20,742,855 |
| 2026-02-04 | 192.45 | 196.70 | 191.70 | 193.30 | 187.54 | 16,996,412 |
| 2026-02-03 | 191.30 | 193.05 | 189.25 | 191.90 | 186.19 | 9,444,341 |
| 2026-02-02 | 188.85 | 192.75 | 188.85 | 191.85 | 186.14 | 8,124,794 |
| 2026-01-30 | 189.20 | 192.65 | 189.20 | 190.95 | 185.26 | 10,451,236 |
| 2026-01-29 | 190.00 | 191.85 | 189.10 | 189.50 | 183.86 | 20,653,698 |
| 2026-01-28 | 187.00 | 190.95 | 186.70 | 190.95 | 185.26 | 9,970,137 |
| 2026-01-27 | 184.60 | 187.55 | 183.75 | 187.55 | 181.97 | 7,309,105 |
| 2026-01-26 | 184.10 | 186.15 | 183.30 | 184.60 | 179.10 | 11,240,014 |
| 2026-01-23 | 181.50 | 184.11 | 181.25 | 184.10 | 178.62 | 8,701,348 |
| 2026-01-22 | 184.25 | 185.25 | 180.10 | 181.65 | 176.24 | 19,649,138 |
| 2026-01-21 | 180.20 | 183.40 | 179.70 | 183.40 | 177.94 | 10,864,545 |
| 2026-01-20 | 180.75 | 181.15 | 177.75 | 180.75 | 175.37 | 11,730,274 |
| 2026-01-19 | 182.60 | 183.05 | 179.70 | 181.40 | 176.00 | 7,290,776 |
| 2026-01-16 | 181.45 | 182.20 | 180.25 | 182.10 | 176.68 | 11,899,426 |
| 2026-01-15 | 177.60 | 182.65 | 176.30 | 181.35 | 175.95 | 8,434,239 |
| 2026-01-14 | 178.75 | 180.05 | 176.14 | 176.50 | 171.24 | 14,283,470 |
| 2026-01-13 | 180.90 | 181.30 | 176.30 | 178.00 | 172.70 | 7,120,015 |
| 2026-01-12 | 180.95 | 182.35 | 177.50 | 181.50 | 176.10 | 8,703,172 |
| 2026-01-09 | 176.80 | 181.75 | 176.55 | 180.95 | 175.56 | 10,611,621 |
| 2026-01-08 | 176.00 | 177.95 | 175.65 | 176.75 | 171.49 | 15,378,131 |
| 2026-01-07 | 176.20 | 177.55 | 175.35 | 176.10 | 170.86 | 11,277,746 |
| 2026-01-06 | 173.00 | 177.00 | 172.13 | 176.70 | 171.44 | 12,513,272 |
| 2026-01-05 | 174.95 | 175.15 | 170.90 | 172.25 | 167.12 | 13,377,214 |
| 2026-01-02 | 169.75 | 175.55 | 169.25 | 174.35 | 169.16 | 13,518,168 |
| 2025-12-31 | 170.70 | 170.76 | 169.55 | 169.55 | 164.50 | 5,190,506 |
| 2025-12-30 | 168.95 | 170.30 | 168.68 | 169.75 | 164.70 | 8,958,163 |
| 2025-12-29 | 167.90 | 169.40 | 167.50 | 168.90 | 163.87 | 8,251,078 |
| 2025-12-24 | 168.30 | 169.20 | 167.75 | 168.40 | 163.39 | 3,972,756 |
| 2025-12-23 | 168.90 | 169.35 | 167.90 | 169.05 | 164.02 | 9,020,812 |
| 2025-12-22 | 168.10 | 168.85 | 166.95 | 168.45 | 163.43 | 6,969,651 |
| 2025-12-19 | 167.40 | 170.10 | 167.22 | 169.40 | 164.36 | 35,845,869 |
| 2025-12-18 | 166.55 | 167.90 | 165.65 | 167.40 | 162.42 | 30,769,698 |
| 2025-12-17 | 166.40 | 168.10 | 165.00 | 166.15 | 161.20 | 10,554,400 |
| 2025-12-16 | 168.80 | 169.05 | 164.65 | 165.15 | 160.23 | 14,209,915 |
| 2025-12-15 | 166.75 | 168.15 | 166.45 | 167.80 | 162.80 | 9,277,476 |
| 2025-12-12 | 167.95 | 168.45 | 164.30 | 166.10 | 161.15 | 20,167,135 |
| 2025-12-11 | 167.10 | 167.35 | 165.15 | 165.30 | 160.38 | 19,699,175 |
| 2025-12-10 | 167.40 | 169.50 | 166.40 | 167.50 | 162.51 | 37,869,077 |
| 2025-12-09 | 168.00 | 168.85 | 167.05 | 167.05 | 162.08 | 14,856,275 |
| 2025-12-08 | 169.45 | 170.40 | 167.85 | 168.15 | 163.14 | 18,719,273 |
| 2025-12-05 | 169.65 | 171.20 | 168.35 | 168.95 | 163.92 | 10,221,633 |
| 2025-12-04 | 170.70 | 171.58 | 169.30 | 170.70 | 165.62 | 22,027,128 |
| 2025-12-03 | 168.20 | 170.75 | 166.80 | 170.00 | 164.94 | 16,819,034 |
| 2025-12-02 | 169.55 | 170.35 | 167.45 | 169.55 | 164.50 | 12,919,295 |
| 2025-12-01 | 171.05 | 171.90 | 168.80 | 168.80 | 163.77 | 20,369,197 |
| 2025-11-28 | 171.15 | 171.75 | 169.05 | 171.50 | 166.39 | 13,552,169 |
| 2025-11-27 | 166.10 | 171.60 | 166.10 | 170.70 | 165.62 | 13,829,664 |
| 2025-11-26 | 163.30 | 166.55 | 161.95 | 166.00 | 161.06 | 50,968,346 |
| 2025-11-25 | 163.10 | 164.65 | 161.88 | 164.30 | 159.41 | 18,177,539 |
| 2025-11-24 | 163.60 | 163.95 | 161.05 | 162.70 | 157.86 | 66,541,802 |
| 2025-11-21 | 163.30 | 164.20 | 161.50 | 163.55 | 158.68 | 18,857,643 |
| 2025-11-20 | 166.25 | 166.25 | 164.00 | 164.45 | 159.55 | 18,312,652 |
| 2025-11-19 | 167.10 | 167.95 | 165.50 | 165.50 | 160.57 | 14,992,478 |
| 2025-11-18 | 163.80 | 167.90 | 163.50 | 167.10 | 162.12 | 42,059,853 |
| 2025-11-17 | 168.90 | 169.55 | 166.25 | 166.25 | 161.30 | 49,155,712 |
| 2025-11-14 | 170.60 | 171.05 | 167.10 | 168.30 | 163.29 | 28,931,413 |
| 2025-11-13 | 173.45 | 174.05 | 170.55 | 170.55 | 165.47 | 19,452,132 |
| 2025-11-12 | 173.45 | 175.35 | 170.75 | 173.15 | 167.99 | 24,696,494 |
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.