Centrica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 126.50 | 129.25 | 126.50 | 128.50 | 121.02 | 9,093,581 |
| 2024-11-27 | 126.90 | 127.20 | 125.00 | 126.10 | 118.75 | 12,677,861 |
| 2024-11-26 | 125.60 | 126.85 | 125.35 | 126.50 | 119.13 | 16,717,410 |
| 2024-11-25 | 123.50 | 126.60 | 122.95 | 125.90 | 118.57 | 45,030,211 |
| 2024-11-22 | 123.95 | 125.35 | 122.95 | 123.05 | 115.88 | 11,521,112 |
| 2024-11-21 | 120.05 | 124.05 | 120.00 | 123.00 | 115.84 | 56,032,790 |
| 2024-11-20 | 121.55 | 122.58 | 119.75 | 120.40 | 113.39 | 8,709,764 |
| 2024-11-19 | 122.20 | 122.85 | 120.10 | 121.00 | 113.95 | 6,500,394 |
| 2024-11-18 | 121.30 | 121.85 | 119.85 | 121.75 | 114.66 | 24,191,974 |
| 2024-11-15 | 121.55 | 123.80 | 119.70 | 121.25 | 114.19 | 17,173,146 |
| 2024-11-14 | 118.90 | 122.80 | 118.75 | 121.75 | 114.66 | 14,862,475 |
| 2024-11-13 | 118.10 | 119.05 | 117.60 | 118.50 | 111.60 | 13,642,434 |
| 2024-11-12 | 116.25 | 118.90 | 115.80 | 117.95 | 111.08 | 13,434,053 |
| 2024-11-11 | 115.30 | 117.29 | 115.25 | 116.70 | 109.90 | 11,681,408 |
| 2024-11-08 | 115.50 | 116.50 | 114.60 | 114.90 | 108.21 | 12,726,834 |
| 2024-11-07 | 115.70 | 116.55 | 115.15 | 115.65 | 108.91 | 41,156,035 |
| 2024-11-06 | 114.65 | 116.35 | 112.99 | 115.25 | 108.54 | 17,925,833 |
| 2024-11-05 | 115.60 | 117.30 | 115.50 | 115.65 | 108.91 | 83,178,358 |
| 2024-11-04 | 117.65 | 118.75 | 115.70 | 115.70 | 108.96 | 19,604,838 |
| 2024-11-01 | 117.55 | 118.57 | 117.10 | 118.00 | 111.13 | 37,907,172 |
| 2024-10-31 | 119.15 | 119.65 | 116.80 | 117.30 | 110.47 | 18,827,466 |
| 2024-10-30 | 120.90 | 123.20 | 119.35 | 119.45 | 112.49 | 18,646,547 |
| 2024-10-29 | 123.35 | 123.95 | 121.00 | 121.40 | 114.33 | 32,616,148 |
| 2024-10-28 | 123.60 | 123.95 | 121.05 | 122.95 | 115.79 | 74,900,470 |
| 2024-10-25 | 122.00 | 123.40 | 121.10 | 123.25 | 116.07 | 13,495,727 |
| 2024-10-24 | 123.85 | 124.71 | 122.25 | 122.25 | 115.13 | 5,337,776 |
| 2024-10-23 | 125.65 | 126.55 | 123.15 | 123.30 | 116.12 | 14,799,396 |
| 2024-10-22 | 127.15 | 127.30 | 123.90 | 125.55 | 118.24 | 45,115,623 |
| 2024-10-21 | 127.40 | 128.00 | 126.05 | 127.15 | 119.74 | 20,814,193 |
| 2024-10-18 | 124.85 | 127.15 | 124.60 | 127.05 | 119.65 | 18,545,285 |
| 2024-10-17 | 125.10 | 126.85 | 124.65 | 125.60 | 118.28 | 23,299,940 |
| 2024-10-16 | 123.00 | 125.48 | 122.75 | 124.70 | 117.44 | 16,604,954 |
| 2024-10-15 | 124.40 | 124.40 | 120.80 | 122.65 | 115.51 | 51,787,141 |
| 2024-10-14 | 122.70 | 124.40 | 122.08 | 124.40 | 117.15 | 25,801,396 |
| 2024-10-11 | 120.00 | 123.20 | 119.10 | 122.75 | 115.60 | 22,018,817 |
| 2024-10-10 | 120.50 | 122.01 | 119.30 | 120.20 | 113.20 | 30,491,857 |
| 2024-10-09 | 116.50 | 120.30 | 115.85 | 120.15 | 113.15 | 33,286,021 |
| 2024-10-08 | 116.35 | 117.30 | 115.70 | 116.30 | 109.53 | 21,063,566 |
| 2024-10-07 | 119.10 | 119.45 | 114.75 | 117.10 | 110.28 | 25,290,075 |
| 2024-10-04 | 115.85 | 118.59 | 115.65 | 118.20 | 111.31 | 19,860,804 |
| 2024-10-03 | 115.05 | 117.00 | 113.90 | 116.00 | 109.24 | 42,804,129 |
| 2024-10-02 | 116.45 | 117.40 | 115.75 | 115.85 | 107.69 | 22,107,641 |
| 2024-10-01 | 116.70 | 117.10 | 115.80 | 116.60 | 108.39 | 23,957,764 |
| 2024-09-30 | 116.55 | 117.50 | 116.25 | 116.65 | 108.43 | 21,309,567 |
| 2024-09-27 | 117.00 | 117.50 | 116.25 | 117.20 | 108.94 | 25,156,462 |
| 2024-09-26 | 118.70 | 118.90 | 116.10 | 117.05 | 108.80 | 22,176,448 |
| 2024-09-25 | 118.90 | 119.95 | 117.25 | 117.55 | 109.27 | 14,868,385 |
| 2024-09-24 | 119.55 | 120.10 | 118.10 | 119.60 | 111.18 | 20,539,955 |
| 2024-09-23 | 117.40 | 119.40 | 116.90 | 118.85 | 110.48 | 53,162,664 |
| 2024-09-20 | 118.05 | 118.76 | 116.45 | 117.85 | 109.55 | 42,505,368 |
| 2024-09-19 | 119.40 | 121.40 | 115.85 | 118.35 | 110.01 | 24,202,075 |
| 2024-09-18 | 117.20 | 118.95 | 116.95 | 118.15 | 109.83 | 21,008,486 |
| 2024-09-17 | 118.00 | 118.70 | 116.95 | 116.95 | 108.71 | 21,122,183 |
| 2024-09-16 | 117.85 | 118.20 | 116.96 | 117.15 | 108.90 | 10,898,644 |
| 2024-09-13 | 117.55 | 119.00 | 117.15 | 117.90 | 109.59 | 12,826,883 |
| 2024-09-12 | 118.50 | 119.15 | 116.45 | 117.35 | 109.08 | 51,295,988 |
| 2024-09-11 | 119.65 | 120.30 | 116.15 | 117.40 | 109.13 | 30,713,939 |
| 2024-09-10 | 121.90 | 122.60 | 119.31 | 119.50 | 111.08 | 15,831,920 |
| 2024-09-09 | 121.50 | 123.55 | 121.19 | 122.50 | 113.87 | 26,083,202 |
| 2024-09-06 | 122.95 | 123.45 | 120.65 | 120.65 | 112.15 | 16,948,527 |
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.