Centrica plc - CNA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	178.75	176.5	176.5	180.05	176.14	13.3M
January 13, 2026	180.9	178	178	181.3	176.3	7.12M
January 12, 2026	180.95	181.5	181.5	182.35	177.5	8.7M
January 09, 2026	176.8	180.95	180.95	181.75	176.55	10.6M
January 08, 2026	176	176.75	176.75	177.95	175.65	15.38M
January 07, 2026	176.2	176.1	176.1	177.55	175.35	11.28M
January 06, 2026	173	176.7	176.7	177	172.13	12.5M
January 05, 2026	174.95	172.25	172.25	175.15	170.9	13.38M
January 02, 2026	169.75	174.35	174.35	175.55	169.25	13.5M
December 31, 2025	170.7	169.55	169.55	170.76	169.55	5.19M
December 30, 2025	168.95	169.75	169.75	170.3	168.68	8.9M
December 29, 2025	167.9	168.9	168.9	169.4	167.5	8.25M
December 24, 2025	168.3	168.4	168.4	169.2	167.75	3.97M
December 23, 2025	168.9	169.05	169.05	169.35	167.9	9.02M
December 22, 2025	168.1	168.45	168.45	168.85	166.95	6.99M
December 19, 2025	167.4	169.4	169.4	170.1	167.22	31.48M
December 18, 2025	166.55	167.4	167.4	167.9	165.65	30.8M
December 17, 2025	166.4	166.15	166.15	168.1	165	10.55M
December 16, 2025	168.8	165.15	165.15	169.05	164.65	14.21M
December 15, 2025	166.75	167.8	167.8	168.15	166.45	9.28M
December 12, 2025	167.95	166.1	166.1	168.45	164.3	20.17M
December 11, 2025	167.1	165.3	165.3	167.35	165.15	19.71M
December 10, 2025	167.4	167.5	167.5	169.5	166.4	40.23M
December 09, 2025	168	167.05	167.05	168.85	167.05	14.86M
December 08, 2025	169.45	168.15	168.15	170.4	167.85	28.96M
December 05, 2025	169.65	168.95	168.95	171.2	168.35	10.22M
December 04, 2025	170.7	170.7	170.7	171.57	169.3	22.03M
December 03, 2025	168.2	170	170	170.75	166.8	16.82M
December 02, 2025	169.55	169.55	169.55	170.35	167.45	12.92M
December 01, 2025	171.05	168.8	168.8	171.9	168.8	20.39M
November 28, 2025	171.15	171.5	171.5	171.75	169.05	13.55M
November 27, 2025	166.1	170.7	170.7	171.6	166.1	13.83M
November 26, 2025	163.3	166	166	166.55	161.95	50.97M
November 25, 2025	163.1	164.3	164.3	164.65	161.88	18.18M
November 24, 2025	163.6	162.7	162.7	163.95	161.05	66.54M
November 21, 2025	163.3	163.55	163.55	164.2	161.5	18.86M
November 20, 2025	166.25	164.45	164.45	166.25	164	18.31M
November 19, 2025	167.1	165.5	165.5	167.95	165.5	14.99M
November 18, 2025	163.8	167.1	167.1	167.9	163.5	42.04M
November 17, 2025	168.9	166.25	166.25	169.55	166.25	50.15M
November 14, 2025	170.6	168.3	168.3	171.05	167.1	28.93M
November 13, 2025	173.45	170.55	170.55	174.05	170.55	19.45M
November 12, 2025	173.45	173.15	173.15	175.35	170.75	24.7M
November 11, 2025	176.05	172.95	172.95	176.5	171.88	19.05M
November 10, 2025	174.75	174.45	174.45	175.7	173.15	32.74M
November 07, 2025	177.6	174.4	174.4	178.15	173.65	32.66M
November 06, 2025	177.55	177.55	177.55	177.65	175	15.71M
November 05, 2025	176.4	176.65	176.65	177.95	175.35	17.7M
November 04, 2025	179.55	177.9	177.9	179.7	177.2	21.21M
November 03, 2025	179.4	180.05	180.05	180.8	178.55	41.59M
October 31, 2025	180.05	179.3	179.3	180.65	178.65	11.31M
October 30, 2025	177.35	179.8	179.8	180.65	175.8	44.89M
October 29, 2025	176.2	176.5	176.5	178.08	174.8	17.72M
October 28, 2025	176.9	176.1	176.1	177.1	174.7	14.29M
October 27, 2025	177.7	176.75	176.75	178.95	175.35	16.57M
October 24, 2025	178.7	179.3	179.3	179.55	177.3	17.39M
October 23, 2025	175.1	178.6	178.6	179.34	174.92	17.83M
October 22, 2025	174.55	174.8	174.8	176.45	174.45	28.96M
October 21, 2025	172.05	173.65	173.65	174.35	172.05	13.32M
October 20, 2025	174.75	171.9	171.9	176	171.9	15.96M

Centrica plc (CNA.L) LSE