Centrica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 150.90 | 153.35 | 149.20 | 149.20 | 140.51 | 26,646,622 |
| 2025-02-24 | 146.70 | 152.20 | 146.45 | 151.05 | 142.25 | 18,984,268 |
| 2025-02-21 | 143.60 | 148.90 | 143.60 | 145.10 | 136.65 | 50,486,440 |
| 2025-02-20 | 148.10 | 150.25 | 142.40 | 143.55 | 135.19 | 53,551,061 |
| 2025-02-19 | 136.55 | 137.05 | 134.85 | 135.90 | 127.98 | 17,592,178 |
| 2025-02-18 | 136.35 | 136.85 | 133.40 | 135.90 | 127.98 | 17,830,085 |
| 2025-02-17 | 136.05 | 137.55 | 135.60 | 136.35 | 128.41 | 46,543,398 |
| 2025-02-14 | 135.75 | 136.30 | 134.70 | 136.10 | 128.17 | 12,385,783 |
| 2025-02-13 | 136.95 | 137.35 | 132.90 | 135.35 | 127.47 | 15,244,076 |
| 2025-02-12 | 140.35 | 140.85 | 136.40 | 137.05 | 129.07 | 14,791,240 |
| 2025-02-11 | 139.90 | 141.70 | 139.50 | 140.00 | 131.85 | 43,136,748 |
| 2025-02-10 | 137.45 | 140.55 | 137.35 | 139.60 | 131.47 | 61,583,074 |
| 2025-02-07 | 136.40 | 139.00 | 134.90 | 136.50 | 128.55 | 83,150,394 |
| 2025-02-06 | 142.55 | 143.75 | 137.40 | 137.85 | 129.82 | 15,383,375 |
| 2025-02-05 | 140.75 | 142.40 | 140.35 | 141.90 | 133.63 | 8,520,465 |
| 2025-02-04 | 141.55 | 142.90 | 140.60 | 140.90 | 132.69 | 11,081,493 |
| 2025-02-03 | 141.10 | 143.80 | 140.90 | 141.70 | 133.45 | 13,502,642 |
| 2025-01-31 | 139.35 | 142.95 | 138.95 | 142.50 | 134.20 | 45,664,036 |
| 2025-01-30 | 139.35 | 139.65 | 137.25 | 139.45 | 131.33 | 9,860,761 |
| 2025-01-29 | 137.25 | 139.35 | 135.55 | 139.35 | 131.23 | 11,064,031 |
| 2025-01-28 | 132.55 | 137.70 | 132.30 | 136.40 | 128.45 | 18,835,747 |
| 2025-01-27 | 134.65 | 135.45 | 132.15 | 132.20 | 124.50 | 21,278,633 |
| 2025-01-24 | 137.45 | 139.95 | 133.95 | 134.70 | 126.85 | 10,226,008 |
| 2025-01-23 | 134.90 | 137.95 | 134.35 | 137.60 | 129.58 | 18,483,778 |
| 2025-01-22 | 138.00 | 139.11 | 134.90 | 134.90 | 127.04 | 17,952,332 |
| 2025-01-21 | 137.65 | 138.65 | 136.70 | 138.45 | 130.39 | 11,309,557 |
| 2025-01-20 | 136.30 | 139.15 | 135.75 | 137.70 | 129.68 | 10,100,065 |
| 2025-01-17 | 135.40 | 136.70 | 134.99 | 135.95 | 128.03 | 11,930,892 |
| 2025-01-16 | 134.05 | 134.73 | 133.05 | 134.70 | 126.85 | 8,832,786 |
| 2025-01-15 | 134.25 | 135.60 | 132.75 | 133.45 | 125.68 | 22,411,040 |
| 2025-01-14 | 135.70 | 135.75 | 132.55 | 132.80 | 125.06 | 12,245,837 |
| 2025-01-13 | 133.80 | 136.30 | 133.55 | 135.85 | 127.94 | 43,438,246 |
| 2025-01-10 | 132.35 | 135.25 | 131.95 | 133.75 | 125.96 | 66,879,943 |
| 2025-01-09 | 135.40 | 136.10 | 132.35 | 132.65 | 124.92 | 37,917,063 |
| 2025-01-08 | 138.20 | 138.70 | 134.85 | 136.25 | 128.31 | 11,253,698 |
| 2025-01-07 | 136.60 | 138.90 | 135.70 | 138.15 | 130.10 | 9,261,880 |
| 2025-01-06 | 138.05 | 138.30 | 135.90 | 136.80 | 128.83 | 42,559,591 |
| 2025-01-03 | 136.45 | 138.25 | 136.45 | 138.00 | 129.96 | 7,837,510 |
| 2025-01-02 | 134.30 | 137.75 | 133.80 | 137.20 | 129.21 | 13,963,098 |
| 2024-12-31 | 134.50 | 134.50 | 131.65 | 133.60 | 125.82 | 8,148,134 |
| 2024-12-30 | 131.85 | 132.50 | 130.00 | 132.50 | 124.78 | 11,044,942 |
| 2024-12-27 | 128.30 | 131.85 | 128.00 | 131.85 | 124.17 | 12,891,861 |
| 2024-12-24 | 128.05 | 129.00 | 127.85 | 129.00 | 121.49 | 2,873,925 |
| 2024-12-23 | 125.00 | 127.53 | 123.80 | 127.50 | 120.07 | 13,763,018 |
| 2024-12-20 | 125.40 | 125.55 | 123.81 | 124.95 | 117.67 | 35,744,242 |
| 2024-12-19 | 125.25 | 126.65 | 123.80 | 125.90 | 118.57 | 24,722,114 |
| 2024-12-18 | 127.00 | 127.25 | 124.95 | 126.25 | 118.90 | 13,299,053 |
| 2024-12-17 | 125.70 | 127.00 | 125.15 | 126.50 | 119.13 | 89,489,059 |
| 2024-12-16 | 130.90 | 131.05 | 125.60 | 126.35 | 118.99 | 19,679,878 |
| 2024-12-13 | 131.55 | 132.36 | 130.75 | 131.15 | 123.51 | 22,731,590 |
| 2024-12-12 | 130.15 | 134.31 | 130.15 | 131.60 | 123.93 | 18,065,341 |
| 2024-12-11 | 130.25 | 131.65 | 129.25 | 130.15 | 122.57 | 22,052,719 |
| 2024-12-10 | 130.00 | 133.25 | 127.70 | 131.00 | 123.37 | 18,030,206 |
| 2024-12-09 | 130.95 | 132.52 | 129.90 | 131.40 | 123.75 | 12,049,504 |
| 2024-12-06 | 130.65 | 131.30 | 129.30 | 130.10 | 122.52 | 66,604,673 |
| 2024-12-05 | 128.50 | 130.85 | 128.40 | 130.55 | 122.95 | 8,514,817 |
| 2024-12-04 | 130.80 | 132.50 | 128.05 | 128.45 | 120.97 | 20,176,177 |
| 2024-12-03 | 126.70 | 132.60 | 126.52 | 130.00 | 122.43 | 18,307,381 |
| 2024-12-02 | 127.80 | 128.75 | 125.60 | 126.20 | 118.85 | 12,708,179 |
| 2024-11-29 | 127.90 | 128.50 | 126.40 | 127.40 | 119.98 | 14,407,014 |
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.