Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Centrica (CNA) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jul 2025 (Wed) 162.95 163.30 158.45 158.75 18,908,715
22nd Jul 2025 (Tue) 165.70 167.35 161.60 164.10 26,184,149
21st Jul 2025 (Mon) 152.95 156.65 152.80 156.65 17,182,115
18th Jul 2025 (Fri) 154.75 154.95 152.45 153.30 17,183,701
17th Jul 2025 (Thu) 153.40 154.65 152.70 154.10 10,993,920
16th Jul 2025 (Wed) 154.85 155.80 153.10 153.20 12,838,928
15th Jul 2025 (Tue) 156.10 156.45 154.55 155.05 10,232,891
14th Jul 2025 (Mon) 154.95 156.35 154.60 156.10 7,477,138
11th Jul 2025 (Fri) 154.90 155.55 154.10 154.85 10,509,698
10th Jul 2025 (Thu) 157.55 157.90 154.65 154.65 9,385,849
9th Jul 2025 (Wed) 156.85 158.75 156.50 157.15 12,316,369
8th Jul 2025 (Tue) 157.20 158.35 156.15 156.40 15,936,051
7th Jul 2025 (Mon) 159.80 161.00 157.70 157.85 9,719,834
4th Jul 2025 (Fri) 158.65 159.85 157.60 159.70 6,954,288
3rd Jul 2025 (Thu) 157.55 158.75 157.40 158.30 22,242,985
2nd Jul 2025 (Wed) 161.05 161.85 157.65 158.35 11,006,179
1st Jul 2025 (Tue) 162.25 162.90 160.45 160.70 25,061,991
30th Jun 2025 (Mon) 160.50 162.40 159.50 161.55 20,803,301
27th Jun 2025 (Fri) 163.50 164.75 162.40 163.50 17,855,978
26th Jun 2025 (Thu) 165.60 166.00 163.20 163.20 30,092,315
25th Jun 2025 (Wed) 166.10 166.25 164.85 165.05 10,292,009
24th Jun 2025 (Tue) 166.00 168.20 164.15 165.85 66,719,234
23rd Jun 2025 (Mon) 165.05 168.85 165.05 168.10 18,843,248
20th Jun 2025 (Fri) 166.50 167.80 165.45 166.45 28,127,215
19th Jun 2025 (Thu) 167.20 168.20 166.60 166.80 10,478,043
18th Jun 2025 (Wed) 167.15 168.05 166.35 166.35 16,556,967
17th Jun 2025 (Tue) 167.30 168.00 166.30 167.00 73,321,678
16th Jun 2025 (Mon) 166.10 168.90 165.90 168.10 89,565,229
13th Jun 2025 (Fri) 165.75 167.60 165.30 166.00 17,818,235
12th Jun 2025 (Thu) 162.95 165.30 162.95 165.25 11,557,690
11th Jun 2025 (Wed) 163.05 164.80 163.05 163.75 24,888,516
10th Jun 2025 (Tue) 161.40 164.70 161.40 163.35 28,305,791
9th Jun 2025 (Mon) 161.25 161.75 160.05 160.70 21,540,410
6th Jun 2025 (Fri) 160.60 161.80 160.15 160.70 15,485,995
5th Jun 2025 (Thu) 161.20 162.00 160.45 161.00 19,993,787
4th Jun 2025 (Wed) 165.25 165.25 161.50 161.70 38,067,963
3rd Jun 2025 (Tue) 158.45 164.15 158.30 164.00 29,019,385
2nd Jun 2025 (Mon) 158.95 159.80 156.65 157.15 18,654,526
30th May 2025 (Fri) 157.80 159.35 157.15 158.35 37,830,058
29th May 2025 (Thu) 156.40 158.05 155.55 156.55 11,717,964
28th May 2025 (Wed) 156.85 156.90 155.75 155.95 19,619,814
27th May 2025 (Tue) 159.15 159.15 155.30 156.15 45,731,620
26th May 2025 (Mon) 158.60 158.60 158.60 158.60 0
FTSE 100 Latest
Value9,147.25
Change85.76