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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.9	188.25	188.25	192.6	185.9	17.08M
February 19, 2026	181.4	185.9	185.9	188.35	177.15	37.29M
February 18, 2026	197.05	196	196	200	196	15.87M
February 17, 2026	193.75	196.4	196.4	197.65	193.2	10.65M
February 16, 2026	191.15	193.5	193.5	193.5	190.4	5.04M
February 13, 2026	193.9	191.45	191.45	194.6	190.4	11.14M
February 12, 2026	195.65	193.35	193.35	196	191.65	9.27M
February 11, 2026	191.7	194.7	194.7	195.9	190.7	10.74M
February 10, 2026	190.15	190.75	190.75	191.1	188.4	9.33M
February 09, 2026	192.25	189.25	189.25	193.8	188.05	16.29M
February 06, 2026	190	191.55	191.55	194.15	189.75	6.67M
February 05, 2026	191.8	190.2	190.2	192.75	188.05	20.75M
February 04, 2026	192.45	193.3	193.3	196.7	191.7	17M
February 03, 2026	191.3	191.9	191.9	193.05	189.25	9.44M
February 02, 2026	188.85	191.85	191.85	192.75	188.85	8.15M
January 30, 2026	189.2	190.95	190.95	192.65	189.2	10.45M
January 29, 2026	190	189.5	189.5	191.85	189.1	20.65M
January 28, 2026	187	190.95	190.95	190.95	186.7	9.77M
January 27, 2026	184.6	187.55	187.55	187.55	183.75	7.31M
January 26, 2026	184.1	184.6	184.6	186.15	183.3	11.24M
January 23, 2026	181.5	184.1	184.1	184.1	181.25	8.57M
January 22, 2026	184.25	181.65	181.65	185.25	180.1	19.65M
January 21, 2026	180.2	183.4	183.4	183.4	179.7	10.86M
January 20, 2026	180.75	180.75	180.75	181.15	177.75	7.64M
January 19, 2026	182.6	181.4	181.4	183.05	179.7	7.29M
January 16, 2026	181.45	182.1	182.1	182.2	180.25	9.11M
January 15, 2026	177.6	181.35	181.35	182.65	176.3	8.43M
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

Centrica plc (CNA.L) LSE