Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	167.15	167.65	162.70	162.85	156.29	12,883,482
2025-08-15	168.45	169.45	166.80	166.80	160.08	17,251,053
2025-08-14	162.95	168.10	162.75	168.10	161.33	17,354,004
2025-08-13	163.15	164.10	161.60	162.10	155.57	54,470,989
2025-08-12	163.55	164.85	162.45	162.65	156.10	17,426,009
2025-08-11	164.00	165.25	163.45	163.60	157.01	11,689,499
2025-08-08	166.90	167.80	165.40	165.40	158.74	35,090,665
2025-08-07	167.95	168.90	165.65	166.85	160.13	12,587,391
2025-08-06	165.15	169.65	164.40	168.35	161.57	13,640,502
2025-08-05	165.95	165.95	163.00	164.60	157.97	16,029,624
2025-08-04	165.45	166.65	164.74	166.00	159.32	10,454,884
2025-08-01	164.20	165.95	162.80	165.50	158.84	16,238,435
2025-07-31	162.05	165.00	161.35	164.60	157.97	18,799,737
2025-07-30	163.50	163.95	160.45	161.55	155.04	45,137,948
2025-07-29	160.35	163.95	160.35	163.25	156.68	50,754,684
2025-07-28	162.80	163.13	158.40	160.65	154.18	16,990,983
2025-07-25	161.25	163.85	159.65	162.75	156.20	13,177,370
2025-07-24	155.65	163.55	153.20	160.55	154.08	21,182,119
2025-07-23	162.95	163.65	158.45	158.75	152.36	18,908,884
2025-07-22	165.70	167.35	161.45	164.10	157.49	26,184,326
2025-07-21	153.00	156.65	152.80	156.65	150.34	17,182,328
2025-07-18	154.75	155.00	152.45	153.30	147.13	17,183,857
2025-07-17	153.40	154.70	152.70	154.10	147.89	10,994,132
2025-07-16	154.85	155.85	153.10	153.20	147.03	12,839,137
2025-07-15	156.10	156.45	154.55	155.05	148.81	10,233,025
2025-07-14	154.95	156.40	154.40	156.10	149.81	7,477,370
2025-07-11	154.90	155.55	154.10	154.85	148.61	10,509,873
2025-07-10	157.55	158.10	154.65	154.65	148.42	9,386,010
2025-07-09	156.85	158.77	156.50	157.15	150.82	12,316,610
2025-07-08	157.20	158.40	156.15	156.40	150.10	15,936,202
2025-07-07	159.80	161.02	157.70	157.85	151.49	9,720,074
2025-07-04	158.65	159.85	157.60	159.70	153.27	6,954,459
2025-07-03	157.55	158.75	157.35	158.30	151.93	22,243,130
2025-07-02	161.05	161.90	157.65	158.35	151.97	11,006,326
2025-07-01	162.25	163.00	160.41	160.70	154.23	25,062,152
2025-06-30	160.50	162.45	159.40	161.55	155.04	20,803,783
2025-06-27	163.50	164.80	162.40	163.50	156.92	17,856,269
2025-06-26	165.60	166.00	163.20	163.20	156.63	30,092,514
2025-06-25	166.10	166.25	164.85	165.05	158.40	10,292,288
2025-06-24	166.00	168.30	164.15	165.85	159.17	66,719,649
2025-06-23	165.05	168.90	165.05	168.10	161.33	18,843,543
2025-06-20	166.50	167.80	165.45	166.45	159.75	28,127,352
2025-06-19	167.20	168.25	166.60	166.80	160.08	10,478,203
2025-06-18	167.15	168.09	166.35	166.35	159.65	16,557,519
2025-06-17	167.30	168.00	166.30	167.00	160.27	73,321,890
2025-06-16	166.10	168.90	165.90	168.10	161.33	89,565,535
2025-06-13	165.75	167.60	165.30	166.00	159.32	17,819,624
2025-06-12	162.95	165.30	162.95	165.25	158.60	11,557,893
2025-06-11	163.05	164.85	163.05	163.75	157.16	24,888,742
2025-06-10	161.40	164.70	161.30	163.35	156.77	28,305,982
2025-06-09	161.25	162.00	160.05	160.70	154.23	21,540,558
2025-06-06	160.60	161.95	160.15	160.70	154.23	15,486,173
2025-06-05	161.20	163.85	160.45	161.00	154.52	19,994,073
2025-06-04	165.25	165.25	161.50	161.70	155.19	38,068,179
2025-06-03	158.45	164.15	158.05	164.00	157.40	29,019,590
2025-06-02	158.95	160.00	156.65	157.15	150.82	18,654,730
2025-05-30	157.80	159.40	157.15	158.35	151.97	37,830,200
2025-05-29	156.40	158.05	155.55	156.55	150.25	11,718,069
2025-05-28	156.85	157.35	155.75	155.95	149.67	19,619,941
2025-05-27	159.15	159.25	155.30	156.15	149.86	45,731,816

← NewerPage 6 of 22 · 1,269 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.