Centrica PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	149.15	151.40	147.48	150.30	150.30	8,350,291
2026-10-21	147.50	150.50	146.65	149.05	149.05	14,163,828
2026-10-20	148.50	149.05	147.25	147.40	147.40	12,895,537
2026-10-19	149.65	150.20	147.60	148.50	148.50	7,770,616
2026-10-16	148.05	151.30	148.05	150.50	150.50	7,427,555
2026-10-15	150.20	151.08	147.40	148.30	148.30	13,945,639
2026-10-14	150.80	150.80	148.60	149.35	149.35	8,474,661
2026-10-13	148.80	150.40	148.35	150.20	150.20	7,050,545
2026-10-12	148.05	148.85	146.95	148.05	148.05	20,425,281
2026-10-09	148.65	149.75	146.00	147.35	147.35	17,020,191
2026-10-08	145.25	148.70	145.15	147.00	147.00	10,390,248
2026-10-07	147.90	147.90	145.20	145.80	145.80	24,399,237
2026-10-06	148.15	149.30	146.05	147.70	147.70	15,870,333
2026-10-05	149.65	150.65	147.00	148.25	148.25	8,152,918
2026-10-02	148.40	151.25	147.60	149.05	149.05	12,838,678
2026-10-01	146.10	148.05	144.55	147.25	147.25	16,188,449
2026-09-30	147.25	149.50	147.05	147.70	147.70	13,761,256
2026-09-29	146.25	146.65	144.00	146.60	146.60	20,140,545
2026-09-28	150.85	152.35	146.55	146.55	146.55	8,767,090
2026-09-25	148.85	149.70	147.05	147.40	147.40	10,975,911
2026-09-24	148.35	150.15	147.05	149.30	149.30	18,907,252
2026-09-23	150.55	150.95	147.95	148.20	148.20	10,789,309
2026-09-22	150.80	151.95	148.85	150.40	150.40	23,634,361
2026-09-21	147.30	149.90	146.35	149.30	149.30	57,649,084
2026-09-18	152.00	152.45	147.05	147.05	147.05	53,583,270
2026-09-17	152.40	153.65	150.85	152.50	152.50	17,173,348
2026-09-16	148.70	153.25	148.60	152.40	152.40	10,733,751
2026-09-15	147.05	148.65	145.80	148.65	148.65	28,777,656
2026-09-14	151.40	152.15	147.20	147.20	147.20	21,978,977
2026-09-11	150.90	152.10	149.52	150.90	150.90	8,979,451
2026-09-10	151.10	153.30	149.44	150.95	150.95	9,282,079
2026-09-09	152.25	155.70	151.20	151.25	151.25	9,486,472
2026-09-08	153.50	153.55	151.00	152.35	152.35	9,135,353
2026-09-07	149.35	153.10	149.25	153.10	153.10	7,410,208
2026-09-04	148.10	150.85	147.10	149.80	149.80	12,887,755
2026-09-03	149.75	150.55	146.79	148.30	148.30	12,783,343
2026-09-02	152.00	153.85	148.85	149.60	149.60	27,200,307
2026-09-01	161.75	162.00	151.90	152.40	152.40	16,844,226
2026-08-28	155.85	156.65	154.21	155.40	155.40	24,260,251
2026-08-27	154.60	155.30	152.50	154.60	154.60	9,937,978
2026-08-26	156.00	156.00	153.60	154.75	154.75	13,681,396
2026-08-25	155.00	155.75	153.55	155.55	155.55	16,582,423
2026-08-24	153.25	154.85	152.39	154.80	154.80	13,766,184
2026-08-21	154.30	155.40	153.15	153.90	153.90	12,022,832
2026-08-20	154.95	155.55	153.65	154.50	154.50	8,677,145
2026-08-19	158.35	159.10	156.15	156.25	154.25	10,732,376
2026-08-18	157.90	159.75	156.75	158.20	156.18	13,029,527
2026-08-17	156.50	157.00	155.60	156.05	154.05	9,533,162
2026-08-14	155.30	157.00	153.35	155.95	153.95	8,706,326
2026-08-13	155.40	155.55	153.45	154.90	152.92	18,376,441
2026-08-12	154.90	156.33	154.30	155.05	153.07	8,861,810
2026-08-11	154.10	155.40	153.05	154.40	152.42	9,188,146
2026-08-10	154.65	154.75	152.40	153.65	151.68	8,419,151
2026-08-07	154.30	154.85	152.10	154.25	152.28	18,077,485
2026-08-06	152.10	154.00	152.05	153.75	151.78	9,344,430
2026-08-05	152.05	155.75	151.45	151.50	149.56	11,834,105
2026-08-04	153.75	155.85	151.65	152.90	150.94	13,871,661
2026-08-03	154.75	154.85	152.05	153.30	151.34	15,255,537
2026-07-31	152.60	156.00	152.55	155.00	153.02	15,588,757
2026-07-30	154.85	156.95	152.54	152.60	150.65	19,640,482

Page 1 of 5 · 254 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.