Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	159.20	159.50	155.75	158.60	152.21	24,625,944
2025-05-22	156.90	159.15	156.72	159.00	152.60	17,433,925
2025-05-21	156.10	159.25	155.40	158.80	152.40	21,880,682
2025-05-20	152.80	156.90	152.80	156.90	150.58	38,878,515
2025-05-19	149.45	152.30	149.05	152.00	145.88	47,395,962
2025-05-16	149.85	150.06	148.00	149.35	143.34	20,206,275
2025-05-15	146.75	149.25	145.85	149.25	143.24	36,027,314
2025-05-14	145.05	147.30	144.30	146.55	140.65	71,329,008
2025-05-13	148.25	149.85	145.55	145.85	139.98	15,405,650
2025-05-12	148.45	150.15	145.25	148.05	142.09	17,793,879
2025-05-09	147.30	150.60	147.00	147.70	141.75	24,961,413
2025-05-08	150.00	152.55	145.05	147.05	141.13	58,645,816
2025-05-07	159.65	160.30	158.15	159.10	152.69	27,196,362
2025-05-06	158.25	160.85	158.00	159.15	152.74	36,176,023
2025-05-02	157.70	159.03	156.00	157.90	151.54	25,616,816
2025-05-01	156.20	158.75	155.75	157.55	151.21	11,301,099
2025-04-30	159.65	161.45	159.15	160.15	150.82	29,216,599
2025-04-29	159.40	160.46	158.10	159.50	150.21	13,094,911
2025-04-28	157.75	158.90	156.40	158.70	149.46	16,493,806
2025-04-25	154.05	157.35	153.65	157.35	148.18	13,072,416
2025-04-24	154.00	154.85	152.80	153.60	144.65	9,823,200
2025-04-23	153.85	154.70	151.75	153.50	144.56	31,328,357
2025-04-22	150.75	152.65	150.00	152.65	143.76	84,843,234
2025-04-17	149.30	150.55	147.90	150.30	141.55	7,478,116
2025-04-16	148.70	150.65	148.65	149.80	141.07	26,732,432
2025-04-15	145.00	148.75	144.70	147.75	139.14	36,584,048
2025-04-14	145.00	146.45	144.25	144.45	136.04	18,741,572
2025-04-11	142.05	144.25	141.45	142.60	134.29	20,670,441
2025-04-10	145.20	145.20	140.35	141.50	133.26	131,689,835
2025-04-09	139.60	141.55	138.30	138.65	130.57	71,081,693
2025-04-08	139.70	142.80	139.35	141.80	133.54	44,225,268
2025-04-07	142.25	143.15	137.55	138.20	130.15	23,656,113
2025-04-04	151.70	151.70	146.25	147.50	138.91	28,747,834
2025-04-03	150.20	153.35	148.79	151.70	142.86	18,619,612
2025-04-02	150.95	152.30	148.95	150.65	141.87	11,473,200
2025-04-01	149.50	153.00	149.50	151.95	143.10	15,579,940
2025-03-31	149.75	150.20	148.10	149.35	140.65	30,499,400
2025-03-28	148.45	150.85	148.10	149.65	140.93	8,768,968
2025-03-27	148.10	149.38	147.40	148.75	140.09	14,562,698
2025-03-26	147.10	148.50	146.70	148.30	139.66	32,234,912
2025-03-25	147.65	148.80	146.75	146.95	138.39	24,946,592
2025-03-24	144.80	147.90	144.80	147.65	139.05	16,697,071
2025-03-21	144.55	146.55	144.35	144.50	136.08	68,721,414
2025-03-20	144.45	145.90	143.95	144.95	136.51	14,185,795
2025-03-19	143.75	145.35	143.10	144.10	135.71	27,277,288
2025-03-18	144.50	145.25	143.15	144.35	135.94	12,173,518
2025-03-17	144.55	145.55	143.55	144.40	135.99	39,372,915
2025-03-14	143.55	144.85	142.35	144.50	136.08	27,537,568
2025-03-13	143.80	145.05	143.10	143.80	135.42	18,858,359
2025-03-12	145.45	145.75	142.35	143.75	135.38	40,110,828
2025-03-11	143.25	145.60	143.25	144.90	136.46	37,784,925
2025-03-10	147.10	148.75	144.00	144.00	135.61	22,492,402
2025-03-07	148.05	148.85	145.71	146.50	137.97	14,210,842
2025-03-06	147.55	149.00	147.05	148.40	139.76	18,725,181
2025-03-05	145.90	149.60	145.90	146.85	138.30	17,821,848
2025-03-04	147.00	147.80	145.15	147.25	138.67	30,759,438
2025-03-03	149.45	150.95	147.65	147.65	139.05	53,739,732
2025-02-28	146.90	149.60	146.55	149.50	140.79	80,559,180
2025-02-27	147.20	148.10	146.25	147.25	138.67	13,247,313
2025-02-26	149.20	150.90	147.60	147.60	139.00	25,177,182

← NewerPage 7 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.