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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	175	174.25	174.25	175.85	172.45	13.49M
October 16, 2025	172.6	175.15	175.15	175.2	172.05	14.26M
October 15, 2025	172.95	170.1	170.1	173.9	170.1	20.89M
October 14, 2025	170	173	173	173.15	169.28	13.51M
October 13, 2025	169.2	169.85	169.85	169.85	168.1	52.87M
October 10, 2025	170.2	168.9	168.9	170.65	168.9	13.34M
October 09, 2025	170.45	169.75	169.75	170.95	169.1	9.23M
October 08, 2025	169.95	169.8	169.8	170.95	168.75	11.15M
October 07, 2025	170.9	170.05	170.05	173.3	170.05	14.24M
October 06, 2025	169.9	170.55	170.55	171.15	168.2	8.99M
October 03, 2025	169.15	169.6	169.6	170.2	168.65	8.5M
October 02, 2025	170.55	168.95	168.95	170.63	167.3	17.21M
October 01, 2025	166.65	170.8	170.8	170.8	166.4	20.15M
September 30, 2025	165.7	166.6	166.6	166.85	164.5	17.18M
September 29, 2025	167	165.8	165.8	167.35	165.45	11.27M
September 26, 2025	165.8	167.05	167.05	168.1	165.65	22.15M
September 25, 2025	166.5	165.95	165.95	167.35	164.65	11.55M
September 24, 2025	168.5	167	167	169.45	166.8	35.64M
September 23, 2025	168.6	167.6	167.6	169.07	166.8	34.05M
September 22, 2025	169.05	167.85	167.85	169.3	167.62	24.69M
September 19, 2025	167.1	167.8	167.8	168.3	166.4	49.42M
September 18, 2025	167.55	166.9	166.9	168.05	164.95	45.37M
September 17, 2025	168.9	169.2	169.18	170.2	166.05	28.87M
September 16, 2025	167.55	163.35	163.33	168.35	162.15	15.21M
September 15, 2025	163.35	166.9	166.88	167.35	161.6	44.33M
September 12, 2025	158.1	160.35	160.35	162.25	158	13.05M

Centrica plc (CNA.L) LSE