Centrica
(CNA)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
115.05p
|
117.00p
|
113.90p
|
116.00p
|
27,393,818
|
|
02/10/2024
|
116.45p
|
117.40p
|
115.75p
|
115.85p
|
22,107,640
|
|
01/10/2024
|
116.70p
|
117.10p
|
115.80p
|
116.60p
|
23,957,745
|
|
30/09/2024
|
116.55p
|
117.50p
|
116.25p
|
116.65p
|
21,309,570
|
|
27/09/2024
|
117.00p
|
117.50p
|
116.25p
|
117.20p
|
18,375,428
|
|
26/09/2024
|
118.70p
|
118.90p
|
116.10p
|
117.05p
|
22,176,449
|
|
25/09/2024
|
118.90p
|
119.95p
|
117.25p
|
117.55p
|
14,868,385
|
|
24/09/2024
|
119.55p
|
120.10p
|
118.10p
|
119.60p
|
20,539,954
|
|
23/09/2024
|
117.40p
|
119.40p
|
116.90p
|
118.85p
|
53,162,665
|
|
20/09/2024
|
118.05p
|
118.76p
|
116.45p
|
117.85p
|
42,505,367
|
|
19/09/2024
|
119.40p
|
121.40p
|
115.85p
|
118.35p
|
24,202,074
|
|
18/09/2024
|
117.20p
|
118.95p
|
116.95p
|
118.15p
|
21,000,470
|
|
17/09/2024
|
118.00p
|
118.70p
|
116.95p
|
116.95p
|
21,122,185
|
|
16/09/2024
|
117.85p
|
118.20p
|
116.96p
|
117.15p
|
10,898,647
|
|
13/09/2024
|
117.55p
|
119.00p
|
117.15p
|
117.35p
|
12,826,883
|
|
12/09/2024
|
118.50p
|
119.15p
|
116.45p
|
117.40p
|
51,295,989
|
|
11/09/2024
|
119.65p
|
120.30p
|
116.15p
|
119.50p
|
30,713,935
|
|
10/09/2024
|
121.90p
|
122.60p
|
119.31p
|
119.50p
|
15,831,921
|
|
09/09/2024
|
121.50p
|
123.55p
|
121.19p
|
122.50p
|
26,083,205
|
|
06/09/2024
|
122.95p
|
123.45p
|
120.65p
|
120.65p
|
16,948,523
|
|
05/09/2024
|
123.30p
|
126.20p
|
122.60p
|
123.30p
|
13,703,046
|
|
04/09/2024
|
123.05p
|
123.80p
|
121.75p
|
123.45p
|
17,078,558
|
|
03/09/2024
|
128.45p
|
128.70p
|
125.95p
|
125.95p
|
47,613,658
|
|
02/09/2024
|
129.00p
|
129.00p
|
126.80p
|
128.35p
|
8,182,216
|
|
30/08/2024
|
128.70p
|
129.40p
|
127.90p
|
128.75p
|
37,420,608
|
|
29/08/2024
|
128.85p
|
129.85p
|
126.98p
|
128.15p
|
11,149,830
|
|
28/08/2024
|
127.95p
|
127.95p
|
126.15p
|
126.30p
|
10,647,660
|
|
27/08/2024
|
127.00p
|
128.11p
|
126.55p
|
127.55p
|
12,168,922
|
|
26/08/2024
|
125.50p
|
128.15p
|
125.50p
|
127.60p
|
8,511,227
|
|
23/08/2024
|
125.50p
|
128.15p
|
125.50p
|
127.60p
|
8,511,227
|
|
22/08/2024
|
125.50p
|
128.15p
|
125.50p
|
127.60p
|
8,511,227
|
|
21/08/2024
|
127.85p
|
129.80p
|
125.65p
|
126.40p
|
24,023,120
|
|
20/08/2024
|
129.50p
|
129.70p
|
127.27p
|
127.80p
|
8,379,636
|
|
19/08/2024
|
127.70p
|
130.01p
|
127.15p
|
129.80p
|
29,570,987
|
|
16/08/2024
|
128.20p
|
128.95p
|
127.05p
|
127.65p
|
10,651,172
|
|
15/08/2024
|
127.85p
|
128.50p
|
127.20p
|
127.95p
|
7,435,222
|
|
14/08/2024
|
128.80p
|
128.80p
|
126.05p
|
126.95p
|
13,607,772
|
|
13/08/2024
|
127.45p
|
155.30p
|
125.90p
|
127.10p
|
11,056,160
|
|
12/08/2024
|
123.40p
|
127.35p
|
123.25p
|
127.30p
|
20,313,606
|
|
09/08/2024
|
125.10p
|
126.00p
|
123.10p
|
123.25p
|
19,627,422
|
|
08/08/2024
|
123.60p
|
125.20p
|
121.05p
|
125.00p
|
22,169,168
|
|
07/08/2024
|
123.85p
|
126.55p
|
122.92p
|
125.20p
|
20,046,190
|
|
06/08/2024
|
122.40p
|
124.80p
|
121.65p
|
123.35p
|
81,755,294
|
|
05/08/2024
|
124.60p
|
125.60p
|
120.80p
|
121.25p
|
99,623,113
|
|
02/08/2024
|
127.85p
|
130.70p
|
126.88p
|
127.25p
|
27,634,943
|
|
01/08/2024
|
132.65p
|
133.05p
|
130.30p
|
130.45p
|
19,625,392
|
|
31/07/2024
|
132.95p
|
133.97p
|
132.55p
|
132.55p
|
25,029,197
|
|
30/07/2024
|
131.00p
|
133.33p
|
130.65p
|
132.10p
|
18,426,546
|
|
29/07/2024
|
131.75p
|
135.10p
|
130.95p
|
130.95p
|
71,280,493
|
|
26/07/2024
|
128.00p
|
131.30p
|
127.65p
|
128.85p
|
31,593,290
|
|
25/07/2024
|
133.05p
|
134.50p
|
128.85p
|
128.85p
|
44,065,291
|
|
24/07/2024
|
140.45p
|
143.05p
|
139.55p
|
143.05p
|
17,686,882
|
|
23/07/2024
|
139.55p
|
142.20p
|
139.00p
|
141.70p
|
29,248,433
|
|
22/07/2024
|
138.75p
|
141.30p
|
138.75p
|
139.70p
|
18,569,635
|
|
19/07/2024
|
138.35p
|
140.63p
|
137.85p
|
138.65p
|
15,632,610
|
|
18/07/2024
|
139.15p
|
140.20p
|
137.10p
|
138.85p
|
11,093,046
|
|
17/07/2024
|
137.85p
|
139.15p
|
137.65p
|
137.95p
|
16,463,982
|
|
16/07/2024
|
135.35p
|
139.00p
|
134.55p
|
137.80p
|
14,721,725
|
|
15/07/2024
|
137.30p
|
137.90p
|
135.35p
|
136.40p
|
13,688,940
|
|
12/07/2024
|
141.25p
|
141.95p
|
137.50p
|
137.75p
|
18,179,059
|
|
11/07/2024
|
140.05p
|
142.05p
|
139.25p
|
140.25p
|
16,963,569
|
|
10/07/2024
|
137.00p
|
140.51p
|
135.35p
|
139.70p
|
15,074,854
|
|
09/07/2024
|
139.00p
|
142.80p
|
135.45p
|
136.20p
|
20,390,875
|
|
08/07/2024
|
140.70p
|
142.85p
|
139.10p
|
139.10p
|
12,291,877
|
|
05/07/2024
|
140.95p
|
143.80p
|
140.95p
|
141.90p
|
20,336,760
|
|
04/07/2024
|
138.70p
|
140.45p
|
138.40p
|
140.45p
|
9,849,270
|
|
03/07/2024
|
136.65p
|
139.25p
|
136.65p
|
138.45p
|
17,684,776
|
|
02/07/2024
|
136.05p
|
137.60p
|
135.10p
|
136.10p
|
10,181,763
|
|
01/07/2024
|
138.20p
|
139.85p
|
134.05p
|
136.75p
|
16,320,704
|
|
28/06/2024
|
136.80p
|
137.25p
|
134.71p
|
134.90p
|
23,037,422
|
|
27/06/2024
|
138.05p
|
138.80p
|
134.85p
|
136.40p
|
26,597,311
|
|
26/06/2024
|
136.90p
|
138.40p
|
136.10p
|
137.75p
|
18,316,769
|
|
25/06/2024
|
138.25p
|
139.80p
|
135.75p
|
135.95p
|
14,893,608
|
|
24/06/2024
|
136.50p
|
138.05p
|
135.90p
|
137.20p
|
13,096,667
|
|
21/06/2024
|
136.15p
|
138.20p
|
135.80p
|
136.65p
|
47,524,419
|
|
20/06/2024
|
134.85p
|
137.05p
|
133.50p
|
135.95p
|
20,339,857
|
|
19/06/2024
|
132.75p
|
135.35p
|
132.35p
|
134.35p
|
28,345,517
|
|
18/06/2024
|
131.90p
|
133.40p
|
131.80p
|
132.80p
|
18,966,471
|
|
17/06/2024
|
132.60p
|
133.00p
|
130.90p
|
131.40p
|
17,244,704
|
|
14/06/2024
|
130.35p
|
132.20p
|
128.94p
|
132.00p
|
30,138,356
|
|
13/06/2024
|
131.60p
|
132.60p
|
130.10p
|
130.15p
|
68,398,553
|
|
12/06/2024
|
132.85p
|
133.65p
|
131.55p
|
132.10p
|
15,394,789
|
|
11/06/2024
|
134.10p
|
135.38p
|
131.25p
|
132.35p
|
17,077,458
|
|
10/06/2024
|
132.15p
|
134.45p
|
131.30p
|
133.80p
|
12,958,229
|
|
07/06/2024
|
135.05p
|
135.95p
|
132.55p
|
133.45p
|
22,931,969
|
|
06/06/2024
|
134.85p
|
137.10p
|
134.10p
|
134.90p
|
56,068,441
|
|
05/06/2024
|
140.00p
|
140.25p
|
134.30p
|
135.40p
|
32,789,292
|
|
04/06/2024
|
141.40p
|
142.30p
|
138.20p
|
142.25p
|
36,647,276
|
|
03/06/2024
|
143.70p
|
145.85p
|
140.83p
|
141.20p
|
100,984,376
|
|
31/05/2024
|
141.35p
|
145.50p
|
138.30p
|
141.55p
|
84,857,986
|
|
30/05/2024
|
137.00p
|
139.90p
|
136.45p
|
139.15p
|
22,305,851
|
|
29/05/2024
|
140.25p
|
141.25p
|
140.00p
|
140.45p
|
78,213,779
|
|
28/05/2024
|
142.65p
|
143.75p
|
140.30p
|
140.65p
|
15,698,242
|
|
27/05/2024
|
142.15p
|
144.80p
|
136.35p
|
141.15p
|
18,748,634
|
|
24/05/2024
|
142.15p
|
144.80p
|
136.35p
|
141.15p
|
18,748,634
|
|
23/05/2024
|
145.90p
|
146.36p
|
142.75p
|
143.90p
|
22,602,731
|
|
22/05/2024
|
147.60p
|
149.00p
|
146.50p
|
147.30p
|
15,766,652
|
|
21/05/2024
|
145.45p
|
148.10p
|
144.15p
|
148.10p
|
17,440,559
|
|
20/05/2024
|
145.90p
|
148.55p
|
145.30p
|
146.20p
|
12,631,981
|
|
17/05/2024
|
146.45p
|
147.85p
|
142.45p
|
144.55p
|
21,210,078
|
|
16/05/2024
|
143.90p
|
146.40p
|
143.70p
|
146.40p
|
17,210,239
|
|
15/05/2024
|
140.30p
|
144.45p
|
138.55p
|
144.15p
|
65,581,867
|
|
14/05/2024
|
137.45p
|
139.55p
|
137.20p
|
139.40p
|
46,537,578
|
|
13/05/2024
|
137.40p
|
138.54p
|
136.55p
|
137.45p
|
17,315,786
|
|
10/05/2024
|
136.35p
|
138.60p
|
136.35p
|
137.50p
|
18,073,448
|