Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	176.05	176.50	171.88	172.95	167.80	19,049,646
2025-11-10	174.75	175.70	173.15	174.45	169.26	32,740,378
2025-11-07	177.60	178.15	173.65	174.40	169.21	32,972,461
2025-11-06	177.55	177.65	175.00	177.55	172.26	15,712,442
2025-11-05	176.40	177.95	175.35	176.65	171.39	17,704,634
2025-11-04	179.55	179.70	177.20	177.90	172.60	20,270,507
2025-11-03	179.40	180.80	178.55	180.05	174.69	41,336,929
2025-10-31	180.05	180.65	178.65	179.30	173.96	11,314,569
2025-10-30	177.35	180.65	175.80	179.80	174.45	44,887,989
2025-10-29	176.20	178.08	174.80	176.50	171.24	17,723,338
2025-10-28	176.90	177.10	174.70	176.10	170.86	14,289,506
2025-10-27	177.70	178.95	175.35	176.75	171.49	16,568,924
2025-10-24	178.70	179.55	177.30	179.30	173.96	17,386,315
2025-10-23	175.10	179.34	174.92	178.60	173.28	17,825,727
2025-10-22	174.55	176.45	174.45	174.80	169.59	28,956,175
2025-10-21	172.05	174.35	172.05	173.65	168.48	17,753,562
2025-10-20	174.75	176.00	171.90	171.90	166.78	15,962,735
2025-10-17	175.00	175.85	172.45	174.25	169.06	13,493,213
2025-10-16	172.60	175.20	172.05	175.15	169.93	14,263,816
2025-10-15	172.95	173.90	170.10	170.10	165.03	20,892,389
2025-10-14	170.00	173.15	169.28	173.00	167.85	13,509,262
2025-10-13	169.20	169.85	168.10	169.85	164.79	52,874,038
2025-10-10	170.20	170.65	168.90	168.90	163.87	13,336,330
2025-10-09	170.45	170.95	169.10	169.75	164.70	9,227,279
2025-10-08	169.95	170.95	168.75	169.80	164.74	11,148,110
2025-10-07	170.90	173.30	170.05	170.05	164.99	14,237,633
2025-10-06	169.90	171.15	168.20	170.55	165.47	8,994,479
2025-10-03	169.15	170.20	168.65	169.60	164.55	8,501,017
2025-10-02	170.55	170.63	167.30	168.95	163.92	17,209,296
2025-10-01	166.65	170.80	166.40	170.80	165.71	20,153,722
2025-09-30	165.70	166.85	164.50	166.60	161.64	17,178,415
2025-09-29	167.00	167.35	165.45	165.80	160.86	11,273,582
2025-09-26	165.80	168.10	165.65	167.05	162.08	22,153,581
2025-09-25	166.50	167.35	164.65	165.95	161.01	11,551,921
2025-09-24	168.50	169.45	166.80	167.00	162.03	35,638,043
2025-09-23	168.60	169.08	166.80	167.60	162.61	34,772,203
2025-09-22	169.05	169.30	167.62	167.85	162.85	24,685,253
2025-09-19	167.10	168.30	166.40	167.80	162.80	49,423,200
2025-09-18	167.55	168.05	164.95	166.90	161.93	45,371,512
2025-09-17	168.90	170.20	166.05	169.20	162.39	28,866,733
2025-09-16	167.55	168.35	162.15	163.35	156.77	15,212,495
2025-09-15	163.35	167.35	161.60	166.90	160.18	44,327,161
2025-09-12	158.10	162.25	158.00	160.35	153.89	13,053,429
2025-09-11	157.00	157.55	155.60	157.00	150.68	17,025,626
2025-09-10	154.70	157.35	154.35	156.70	150.39	15,802,396
2025-09-09	155.10	155.10	153.60	154.15	147.94	9,727,037
2025-09-08	155.15	155.55	154.00	154.20	147.99	10,363,561
2025-09-05	154.70	155.65	153.85	154.50	148.28	10,064,696
2025-09-04	155.20	156.35	154.25	155.00	148.76	10,976,899
2025-09-03	155.05	156.25	154.25	154.90	148.66	12,852,994
2025-09-02	159.55	159.90	155.35	155.35	149.09	15,692,007
2025-09-01	161.00	162.50	159.60	159.60	153.17	6,719,620
2025-08-29	160.95	161.90	159.75	160.95	154.47	10,978,042
2025-08-28	164.20	164.30	160.70	161.30	154.80	8,897,159
2025-08-27	164.50	166.05	162.20	163.80	157.20	18,563,381
2025-08-26	164.35	164.80	162.65	164.80	158.16	82,676,410
2025-08-22	164.50	167.70	164.50	165.10	158.45	6,670,256
2025-08-21	165.45	165.75	163.98	165.50	158.84	9,216,818
2025-08-20	162.70	165.05	161.55	164.65	158.02	7,758,360
2025-08-19	163.15	164.50	162.52	162.70	156.15	14,904,949

← NewerPage 5 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.