Centrica
(CNA)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
03/04/2025
|
150.20p
|
153.35p
|
148.79p
|
151.70p
|
18,619,105
|
|
02/04/2025
|
150.95p
|
152.30p
|
148.95p
|
150.65p
|
11,473,196
|
|
01/04/2025
|
149.50p
|
153.00p
|
149.50p
|
151.95p
|
15,578,898
|
|
28/03/2025
|
148.45p
|
150.85p
|
148.10p
|
149.65p
|
8,768,375
|
|
27/03/2025
|
148.10p
|
149.38p
|
147.40p
|
148.75p
|
14,340,679
|
|
26/03/2025
|
147.10p
|
148.50p
|
146.70p
|
148.30p
|
32,234,807
|
|
25/03/2025
|
147.65p
|
148.80p
|
146.75p
|
146.95p
|
14,240,241
|
|
24/03/2025
|
144.80p
|
147.90p
|
144.80p
|
147.65p
|
16,696,948
|
|
21/03/2025
|
144.55p
|
146.55p
|
144.35p
|
144.50p
|
68,721,424
|
|
20/03/2025
|
144.45p
|
145.90p
|
143.95p
|
144.95p
|
14,185,805
|
|
19/03/2025
|
143.75p
|
145.35p
|
143.10p
|
144.10p
|
26,875,291
|
|
18/03/2025
|
144.50p
|
145.25p
|
143.15p
|
144.35p
|
12,173,522
|
|
17/03/2025
|
144.55p
|
145.55p
|
143.55p
|
144.40p
|
38,839,851
|
|
14/03/2025
|
143.55p
|
144.85p
|
142.35p
|
144.50p
|
10,862,099
|
|
13/03/2025
|
143.80p
|
145.05p
|
143.10p
|
143.80p
|
18,858,363
|
|
12/03/2025
|
145.45p
|
145.75p
|
142.35p
|
143.75p
|
40,110,834
|
|
11/03/2025
|
143.25p
|
145.60p
|
143.25p
|
144.90p
|
26,059,465
|
|
10/03/2025
|
147.10p
|
148.75p
|
144.50p
|
144.00p
|
10,775,837
|
|
07/03/2025
|
148.05p
|
148.85p
|
145.71p
|
146.50p
|
14,210,814
|
|
06/03/2025
|
147.55p
|
149.00p
|
147.05p
|
148.40p
|
13,125,720
|
|
05/03/2025
|
145.90p
|
149.60p
|
145.90p
|
146.85p
|
17,315,813
|
|
04/03/2025
|
147.00p
|
147.80p
|
145.15p
|
147.25p
|
30,709,739
|
|
03/03/2025
|
149.45p
|
150.95p
|
147.65p
|
147.65p
|
53,739,649
|
|
28/02/2025
|
146.90p
|
149.60p
|
146.55p
|
149.50p
|
80,559,177
|
|
27/02/2025
|
147.20p
|
148.10p
|
146.25p
|
147.25p
|
13,247,149
|
|
26/02/2025
|
149.20p
|
150.90p
|
147.60p
|
147.60p
|
25,177,078
|
|
25/02/2025
|
150.90p
|
153.35p
|
149.20p
|
149.20p
|
26,646,590
|
|
24/02/2025
|
146.70p
|
152.20p
|
146.45p
|
151.05p
|
18,983,250
|
|
21/02/2025
|
143.60p
|
148.90p
|
143.60p
|
145.10p
|
44,786,282
|
|
20/02/2025
|
148.10p
|
150.25p
|
142.40p
|
143.55p
|
49,253,733
|
|
19/02/2025
|
136.55p
|
137.05p
|
134.85p
|
135.90p
|
17,592,098
|
|
18/02/2025
|
136.35p
|
136.85p
|
133.40p
|
135.90p
|
17,830,078
|
|
17/02/2025
|
136.05p
|
137.55p
|
135.60p
|
136.35p
|
46,543,398
|
|
14/02/2025
|
135.75p
|
136.30p
|
134.70p
|
136.10p
|
12,385,783
|
|
13/02/2025
|
136.95p
|
137.35p
|
132.90p
|
135.35p
|
15,243,997
|
|
12/02/2025
|
140.35p
|
140.85p
|
136.40p
|
137.05p
|
14,790,537
|
|
11/02/2025
|
139.90p
|
141.70p
|
139.50p
|
140.00p
|
43,136,740
|
|
10/02/2025
|
137.45p
|
140.55p
|
137.35p
|
139.60p
|
61,583,058
|
|
07/02/2025
|
136.40p
|
139.00p
|
134.90p
|
136.50p
|
82,756,708
|
|
06/02/2025
|
142.55p
|
143.75p
|
137.40p
|
141.90p
|
15,383,300
|
|
05/02/2025
|
140.75p
|
142.40p
|
140.35p
|
141.90p
|
8,520,467
|
|
04/02/2025
|
141.55p
|
142.90p
|
140.60p
|
140.90p
|
11,070,580
|
|
03/02/2025
|
141.10p
|
143.80p
|
140.90p
|
141.70p
|
13,502,618
|
|
31/01/2025
|
139.35p
|
142.95p
|
138.95p
|
142.50p
|
45,664,027
|
|
30/01/2025
|
139.35p
|
139.65p
|
137.25p
|
139.45p
|
9,860,768
|
|
29/01/2025
|
137.25p
|
139.35p
|
135.55p
|
139.35p
|
11,064,037
|
|
28/01/2025
|
132.55p
|
137.70p
|
132.30p
|
136.40p
|
18,835,748
|
|
27/01/2025
|
134.65p
|
135.45p
|
132.15p
|
132.20p
|
16,924,221
|
|
24/01/2025
|
137.45p
|
139.95p
|
133.95p
|
134.70p
|
10,225,990
|
|
23/01/2025
|
134.90p
|
137.95p
|
134.35p
|
137.60p
|
18,482,601
|
|
22/01/2025
|
138.00p
|
139.11p
|
134.90p
|
134.90p
|
17,952,333
|
|
21/01/2025
|
137.65p
|
138.65p
|
136.70p
|
138.45p
|
11,309,550
|
|
20/01/2025
|
136.30p
|
139.15p
|
135.75p
|
137.70p
|
10,100,075
|
|
17/01/2025
|
135.40p
|
136.70p
|
134.99p
|
135.95p
|
11,930,759
|
|
16/01/2025
|
134.05p
|
134.73p
|
133.05p
|
133.45p
|
8,832,788
|
|
15/01/2025
|
134.25p
|
135.60p
|
132.75p
|
133.45p
|
22,410,924
|
|
14/01/2025
|
135.70p
|
135.75p
|
132.55p
|
132.80p
|
12,160,268
|
|
13/01/2025
|
133.80p
|
136.30p
|
133.55p
|
135.85p
|
43,438,247
|
|
10/01/2025
|
132.35p
|
135.25p
|
131.95p
|
133.75p
|
66,879,938
|
|
09/01/2025
|
135.40p
|
136.10p
|
132.35p
|
132.65p
|
37,917,064
|
|
08/01/2025
|
138.20p
|
138.70p
|
134.85p
|
136.25p
|
11,253,700
|
|
07/01/2025
|
136.60p
|
138.90p
|
135.70p
|
138.15p
|
9,261,881
|
|
06/01/2025
|
138.05p
|
138.30p
|
135.90p
|
136.80p
|
42,559,594
|
|
03/01/2025
|
136.45p
|
138.25p
|
136.45p
|
138.00p
|
7,837,403
|
|
02/01/2025
|
134.30p
|
137.75p
|
133.80p
|
137.20p
|
13,963,087
|
|
01/01/2025
|
134.50p
|
134.50p
|
131.65p
|
133.60p
|
8,148,134
|
|
31/12/2024
|
134.50p
|
134.50p
|
131.65p
|
133.60p
|
8,148,134
|
|
30/12/2024
|
131.85p
|
132.50p
|
130.00p
|
132.50p
|
11,044,951
|
|
27/12/2024
|
128.30p
|
131.85p
|
128.00p
|
131.85p
|
12,891,863
|
|
26/12/2024
|
128.05p
|
129.00p
|
127.85p
|
129.00p
|
2,873,925
|
|
25/12/2024
|
128.05p
|
129.00p
|
127.85p
|
129.00p
|
2,873,925
|
|
24/12/2024
|
128.05p
|
129.00p
|
127.85p
|
129.00p
|
2,873,925
|
|
23/12/2024
|
125.00p
|
127.53p
|
123.80p
|
127.50p
|
13,763,022
|
|
20/12/2024
|
125.40p
|
125.55p
|
123.81p
|
124.95p
|
35,744,223
|
|
19/12/2024
|
125.25p
|
126.65p
|
123.80p
|
125.90p
|
24,722,108
|
|
18/12/2024
|
127.00p
|
127.25p
|
124.95p
|
126.25p
|
13,299,053
|
|
17/12/2024
|
125.70p
|
127.00p
|
125.15p
|
126.35p
|
38,408,751
|
|
16/12/2024
|
130.90p
|
131.05p
|
125.60p
|
126.35p
|
19,679,851
|
|
13/12/2024
|
131.55p
|
132.35p
|
130.75p
|
131.15p
|
22,731,594
|
|
12/12/2024
|
130.15p
|
134.31p
|
130.15p
|
131.60p
|
18,065,342
|
|
11/12/2024
|
130.25p
|
131.65p
|
129.25p
|
130.15p
|
22,052,721
|
|
10/12/2024
|
130.00p
|
133.25p
|
127.70p
|
131.00p
|
18,030,205
|
|
09/12/2024
|
130.95p
|
132.52p
|
129.90p
|
131.40p
|
12,049,068
|
|
06/12/2024
|
130.65p
|
131.30p
|
129.30p
|
130.10p
|
66,604,674
|
|
05/12/2024
|
128.50p
|
130.85p
|
128.40p
|
130.55p
|
8,513,546
|
|
04/12/2024
|
130.80p
|
132.50p
|
128.05p
|
128.45p
|
20,175,818
|
|
03/12/2024
|
126.70p
|
132.60p
|
126.52p
|
130.00p
|
18,307,332
|
|
02/12/2024
|
127.80p
|
128.75p
|
125.60p
|
126.20p
|
12,708,176
|
|
29/11/2024
|
127.90p
|
128.50p
|
126.40p
|
127.40p
|
14,406,964
|
|
28/11/2024
|
126.50p
|
129.25p
|
126.50p
|
128.50p
|
9,093,581
|
|
27/11/2024
|
126.90p
|
127.20p
|
125.00p
|
126.10p
|
12,677,860
|
|
26/11/2024
|
125.60p
|
126.85p
|
125.35p
|
126.50p
|
16,717,410
|
|
25/11/2024
|
123.50p
|
126.60p
|
122.95p
|
125.90p
|
45,029,529
|
|
22/11/2024
|
123.95p
|
125.35p
|
122.95p
|
123.00p
|
11,521,113
|
|
21/11/2024
|
120.05p
|
124.05p
|
120.00p
|
123.00p
|
56,032,791
|
|
20/11/2024
|
121.55p
|
122.58p
|
119.75p
|
120.40p
|
8,709,765
|
|
19/11/2024
|
122.20p
|
122.85p
|
120.10p
|
121.00p
|
6,500,394
|
|
18/11/2024
|
121.30p
|
121.85p
|
119.85p
|
121.75p
|
24,191,755
|
|
15/11/2024
|
121.55p
|
123.80p
|
119.70p
|
121.75p
|
17,173,018
|
|
14/11/2024
|
118.90p
|
122.80p
|
118.75p
|
121.75p
|
14,862,476
|
|
13/11/2024
|
118.10p
|
119.05p
|
117.60p
|
118.50p
|
13,642,435
|
|
12/11/2024
|
116.25p
|
118.90p
|
115.80p
|
117.95p
|
13,434,055
|
|
11/11/2024
|
115.30p
|
117.29p
|
115.25p
|
116.70p
|
11,680,735
|
|
08/11/2024
|
115.50p
|
116.50p
|
114.60p
|
114.90p
|
12,726,835
|
|
07/11/2024
|
115.70p
|
116.55p
|
115.15p
|
115.65p
|
41,156,035
|
|
06/11/2024
|
114.65p
|
116.35p
|
112.99p
|
115.25p
|
17,925,832
|
|
05/11/2024
|
115.60p
|
117.30p
|
115.50p
|
115.65p
|
83,178,360
|
|
04/11/2024
|
117.65p
|
118.75p
|
115.70p
|
115.70p
|
19,604,839
|
|
01/11/2024
|
117.55p
|
118.56p
|
117.10p
|
118.00p
|
37,907,171
|
|
31/10/2024
|
119.15p
|
119.65p
|
116.80p
|
117.30p
|
15,664,478
|
|
30/10/2024
|
120.90p
|
123.20p
|
119.35p
|
119.45p
|
18,646,548
|
|
29/10/2024
|
123.35p
|
123.95p
|
121.00p
|
121.40p
|
32,616,149
|
|
28/10/2024
|
123.60p
|
123.95p
|
121.05p
|
122.95p
|
74,900,471
|
|
25/10/2024
|
122.00p
|
123.40p
|
121.10p
|
123.25p
|
13,491,023
|
|
24/10/2024
|
123.85p
|
124.71p
|
122.25p
|
123.30p
|
5,795,737
|
|
23/10/2024
|
125.65p
|
126.55p
|
123.15p
|
123.30p
|
14,799,396
|
|
22/10/2024
|
127.15p
|
127.30p
|
123.90p
|
125.55p
|
45,103,620
|
|
21/10/2024
|
127.40p
|
128.00p
|
126.05p
|
127.15p
|
20,814,194
|
|
18/10/2024
|
124.85p
|
127.15p
|
124.60p
|
127.05p
|
18,545,288
|
|
17/10/2024
|
125.10p
|
126.85p
|
124.65p
|
125.60p
|
19,109,100
|
|
16/10/2024
|
123.00p
|
125.48p
|
122.75p
|
124.70p
|
16,604,956
|
|
15/10/2024
|
124.40p
|
124.40p
|
120.80p
|
122.65p
|
27,624,100
|
|
14/10/2024
|
122.70p
|
124.40p
|
122.08p
|
124.40p
|
25,801,394
|
|
11/10/2024
|
120.00p
|
123.20p
|
119.10p
|
122.75p
|
22,018,817
|
|
10/10/2024
|
120.50p
|
122.01p
|
119.30p
|
120.20p
|
30,491,857
|
|
09/10/2024
|
116.50p
|
120.30p
|
115.85p
|
120.15p
|
33,286,021
|
|
08/10/2024
|
116.35p
|
117.30p
|
115.70p
|
116.30p
|
21,063,567
|
|
07/10/2024
|
119.10p
|
119.45p
|
114.75p
|
117.10p
|
25,290,077
|
|
04/10/2024
|
115.85p
|
118.59p
|
115.65p
|
118.20p
|
19,860,806
|