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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	155.1	154.15	154.15	155.1	153.6	9.73M
September 08, 2025	155.15	154.2	154.2	155.55	154	10.36M
September 05, 2025	154.7	154.5	154.5	155.65	153.85	10.06M
September 04, 2025	155.2	155	155	156.35	154.25	10.98M
September 03, 2025	155.05	154.9	154.9	156.25	154.25	12.85M
September 02, 2025	159.55	155.35	155.35	159.9	155.35	15.69M
September 01, 2025	161	159.6	159.6	162.5	159.6	6.72M
August 29, 2025	160.95	160.95	160.95	161.9	159.75	10.98M
August 28, 2025	164.2	161.3	161.3	164.3	160.7	8.9M
August 27, 2025	164.5	163.8	163.8	166.05	162.2	18.56M
August 26, 2025	164.35	164.8	164.8	164.8	162.65	82.68M
August 22, 2025	164.5	165.1	165.1	167.7	164.5	6.67M
August 21, 2025	165.45	165.5	165.5	165.75	163.98	9.22M
August 20, 2025	162.7	164.65	164.65	165.05	161.55	7.76M
August 19, 2025	163.15	162.7	162.7	164.5	162.52	14.9M
August 18, 2025	167.15	162.85	162.85	167.65	162.7	12.88M
August 15, 2025	168.45	166.8	166.8	169.45	166.8	17.25M
August 14, 2025	162.95	168.1	168.1	168.1	162.75	17.35M
August 13, 2025	163.15	162.1	162.1	164.1	161.6	54.47M
August 12, 2025	163.55	162.65	162.65	164.85	162.45	17.43M
August 11, 2025	164	163.6	163.6	165.25	163.45	11.69M
August 08, 2025	166.9	165.4	165.4	167.8	165.4	35.09M
August 07, 2025	167.95	166.85	166.85	168.9	165.65	12.59M
August 06, 2025	165.15	168.35	168.35	169.65	164.4	13.64M
August 05, 2025	165.95	164.6	164.6	165.95	163	16.03M
August 04, 2025	165.45	166	166	166.65	164.74	10.45M
August 01, 2025	164.2	165.5	165.5	165.95	162.8	14.18M
July 31, 2025	162.05	164.6	164.6	165	161.35	18.8M
July 30, 2025	163.5	161.55	161.55	163.95	160.45	45.14M
July 29, 2025	160.35	163.25	163.25	163.95	160.35	50.75M
July 28, 2025	162.8	160.65	160.65	163.13	158.4	16.99M
July 25, 2025	161.25	162.75	162.75	163.85	159.65	13.18M
July 24, 2025	155.65	160.55	160.55	163.55	153.2	20.95M
July 23, 2025	162.95	158.75	158.75	163.65	158.45	18.91M
July 22, 2025	165.7	164.1	164.1	167.35	161.45	26.18M
July 21, 2025	152.95	156.65	156.65	156.65	152.8	17.18M
July 18, 2025	154.75	153.3	153.3	155	152.45	17.18M
July 17, 2025	153.4	154.1	154.1	154.7	152.7	10.99M
July 16, 2025	154.85	153.2	153.2	155.85	153.1	12.84M
July 15, 2025	156.1	155.05	155.05	156.45	154.55	10.23M
July 14, 2025	154.95	156.1	156.1	156.4	154.4	7.48M
July 11, 2025	154.9	154.85	154.85	155.55	154.1	10.51M
July 10, 2025	157.55	154.65	154.65	158.1	154.65	9.39M
July 09, 2025	156.85	157.15	157.15	158.76	156.5	12.32M
July 08, 2025	157.2	156.4	156.4	158.4	156.15	15.94M
July 07, 2025	159.8	157.85	157.85	161.02	157.7	9.72M
July 04, 2025	158.65	159.7	159.7	159.85	157.6	6.95M
July 03, 2025	157.55	158.3	158.3	158.75	157.35	22.24M
July 02, 2025	161.05	158.35	158.35	161.9	157.65	11.01M
July 01, 2025	162.25	160.7	160.7	163	160.41	25.06M
June 30, 2025	160.5	161.55	161.55	162.45	159.4	20.8M
June 27, 2025	163.5	163.5	163.5	164.8	162.4	17.86M
June 26, 2025	165.6	163.2	163.2	166	163.2	30.09M
June 25, 2025	166.1	165.05	165.05	166.25	164.85	10.29M
June 24, 2025	166	165.85	165.85	168.3	164.15	66.72M
June 23, 2025	165.05	168.1	168.1	168.9	165.05	18.84M
June 20, 2025	166.5	166.45	166.45	167.8	165.45	28.13M
June 19, 2025	167.2	166.8	166.8	168.25	166.6	10.48M
June 18, 2025	167.15	166.35	166.35	168.09	166.35	16.56M
June 17, 2025	167.3	167	167	168	166.3	73.32M

Centrica plc (CNA.L) LSE