Centrica
(CNA)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
15/07/2025
|
156.10p
|
156.45p
|
154.55p
|
155.05p
|
10,224,860
|
|
14/07/2025
|
154.95p
|
156.40p
|
154.40p
|
156.10p
|
7,477,390
|
|
11/07/2025
|
154.90p
|
155.55p
|
154.10p
|
154.85p
|
9,170,403
|
|
10/07/2025
|
157.55p
|
158.10p
|
154.65p
|
154.65p
|
9,386,026
|
|
09/07/2025
|
156.85p
|
158.76p
|
156.50p
|
157.15p
|
7,952,098
|
|
08/07/2025
|
157.20p
|
158.40p
|
156.15p
|
156.40p
|
15,936,015
|
|
07/07/2025
|
159.80p
|
161.02p
|
157.70p
|
157.85p
|
9,705,304
|
|
04/07/2025
|
158.65p
|
159.85p
|
157.60p
|
159.70p
|
6,954,468
|
|
03/07/2025
|
157.55p
|
158.75p
|
157.35p
|
158.30p
|
20,820,317
|
|
02/07/2025
|
161.05p
|
161.90p
|
157.65p
|
158.35p
|
10,137,746
|
|
01/07/2025
|
162.25p
|
163.00p
|
160.41p
|
160.70p
|
11,161,579
|
|
30/06/2025
|
160.50p
|
162.45p
|
159.40p
|
161.55p
|
20,803,810
|
|
27/06/2025
|
163.50p
|
164.80p
|
162.40p
|
163.50p
|
17,856,015
|
|
26/06/2025
|
165.60p
|
166.00p
|
163.20p
|
163.20p
|
30,092,482
|
|
25/06/2025
|
166.10p
|
166.25p
|
164.85p
|
165.05p
|
10,291,730
|
|
24/06/2025
|
166.00p
|
168.30p
|
164.15p
|
165.85p
|
66,718,762
|
|
23/06/2025
|
165.05p
|
168.90p
|
165.05p
|
168.10p
|
18,843,574
|
|
20/06/2025
|
166.50p
|
167.80p
|
165.45p
|
166.45p
|
28,127,263
|
|
19/06/2025
|
167.20p
|
168.25p
|
166.60p
|
166.80p
|
10,478,215
|
|
18/06/2025
|
167.15p
|
168.09p
|
166.35p
|
166.35p
|
16,557,571
|
|
17/06/2025
|
167.30p
|
168.00p
|
166.30p
|
167.00p
|
55,925,215
|
|
16/06/2025
|
166.10p
|
168.90p
|
165.90p
|
168.10p
|
89,565,305
|
|
13/06/2025
|
165.75p
|
167.60p
|
165.30p
|
166.00p
|
17,818,808
|
|
12/06/2025
|
162.95p
|
165.30p
|
162.95p
|
165.25p
|
11,556,607
|
|
11/06/2025
|
163.05p
|
164.85p
|
163.05p
|
163.75p
|
24,888,677
|
|
10/06/2025
|
161.40p
|
164.70p
|
161.30p
|
163.35p
|
28,305,750
|
|
09/06/2025
|
161.25p
|
162.00p
|
160.05p
|
160.70p
|
21,540,542
|
|
06/06/2025
|
160.60p
|
161.95p
|
160.15p
|
160.70p
|
15,486,122
|
|
05/06/2025
|
161.20p
|
163.85p
|
160.45p
|
161.00p
|
19,378,985
|
|
04/06/2025
|
165.25p
|
165.25p
|
161.50p
|
161.70p
|
38,068,182
|
|
03/06/2025
|
158.45p
|
164.15p
|
158.05p
|
164.00p
|
29,019,490
|
|
02/06/2025
|
158.95p
|
160.00p
|
156.65p
|
157.15p
|
18,654,709
|
|
30/05/2025
|
157.80p
|
159.40p
|
157.15p
|
158.35p
|
37,830,212
|
|
29/05/2025
|
156.40p
|
158.05p
|
155.55p
|
156.55p
|
11,718,074
|
|
28/05/2025
|
156.85p
|
157.35p
|
155.75p
|
155.95p
|
10,572,929
|
|
27/05/2025
|
159.15p
|
159.25p
|
155.30p
|
156.15p
|
45,731,635
|
|
26/05/2025
|
159.20p
|
159.50p
|
155.75p
|
158.60p
|
24,625,954
|
|
23/05/2025
|
159.20p
|
159.50p
|
155.75p
|
158.60p
|
24,625,786
|
|
22/05/2025
|
156.90p
|
159.15p
|
156.72p
|
159.00p
|
17,433,166
|
|
21/05/2025
|
156.10p
|
159.25p
|
155.40p
|
158.80p
|
21,880,695
|
|
20/05/2025
|
152.80p
|
156.90p
|
152.80p
|
156.90p
|
38,876,620
|
|
19/05/2025
|
149.45p
|
152.30p
|
149.05p
|
152.00p
|
44,761,615
|
|
16/05/2025
|
149.85p
|
150.06p
|
148.00p
|
149.35p
|
20,205,723
|
|
15/05/2025
|
146.75p
|
149.25p
|
145.85p
|
149.25p
|
35,828,200
|
|
14/05/2025
|
145.05p
|
147.30p
|
144.30p
|
146.55p
|
71,132,935
|
|
13/05/2025
|
148.25p
|
149.85p
|
145.55p
|
145.85p
|
15,405,658
|
|
12/05/2025
|
148.45p
|
150.15p
|
145.25p
|
148.05p
|
17,793,892
|
|
09/05/2025
|
147.30p
|
150.60p
|
147.00p
|
147.70p
|
24,805,747
|
|
08/05/2025
|
150.00p
|
152.55p
|
145.05p
|
147.05p
|
56,435,117
|
|
07/05/2025
|
159.65p
|
160.30p
|
158.15p
|
159.10p
|
27,196,390
|
|
06/05/2025
|
158.25p
|
160.85p
|
158.00p
|
159.15p
|
36,176,083
|
|
05/05/2025
|
157.70p
|
159.03p
|
156.00p
|
157.90p
|
25,616,817
|
|
02/05/2025
|
157.70p
|
159.03p
|
156.00p
|
157.90p
|
25,616,753
|
|
01/05/2025
|
156.20p
|
158.75p
|
155.75p
|
157.55p
|
11,301,080
|
|
30/04/2025
|
159.65p
|
161.45p
|
159.15p
|
160.15p
|
27,760,952
|
|
29/04/2025
|
159.40p
|
160.46p
|
158.10p
|
159.50p
|
13,094,496
|
|
28/04/2025
|
157.75p
|
158.90p
|
156.40p
|
158.70p
|
16,493,775
|
|
25/04/2025
|
154.05p
|
157.35p
|
153.65p
|
157.35p
|
13,072,414
|
|
24/04/2025
|
154.00p
|
154.85p
|
152.80p
|
153.60p
|
9,823,199
|
|
23/04/2025
|
153.85p
|
154.70p
|
151.75p
|
153.50p
|
31,327,697
|
|
22/04/2025
|
150.75p
|
152.65p
|
150.00p
|
152.65p
|
84,843,121
|
|
21/04/2025
|
149.30p
|
150.55p
|
147.90p
|
150.30p
|
7,478,121
|
|
18/04/2025
|
149.30p
|
150.55p
|
147.90p
|
150.30p
|
7,478,121
|
|
17/04/2025
|
149.30p
|
150.55p
|
147.90p
|
150.30p
|
7,478,121
|
|
16/04/2025
|
148.70p
|
150.65p
|
148.65p
|
149.80p
|
26,732,435
|
|
15/04/2025
|
145.00p
|
148.75p
|
144.70p
|
147.75p
|
36,584,057
|
|
14/04/2025
|
145.00p
|
146.45p
|
144.25p
|
144.45p
|
18,740,365
|
|
11/04/2025
|
142.05p
|
144.20p
|
141.45p
|
142.60p
|
20,668,185
|
|
10/04/2025
|
145.20p
|
145.20p
|
140.35p
|
141.50p
|
131,689,715
|
|
09/04/2025
|
139.60p
|
141.55p
|
138.30p
|
138.65p
|
70,347,862
|
|
08/04/2025
|
139.70p
|
142.80p
|
139.35p
|
141.80p
|
44,224,659
|
|
07/04/2025
|
142.25p
|
143.15p
|
137.55p
|
138.20p
|
23,643,945
|
|
04/04/2025
|
151.70p
|
151.70p
|
146.25p
|
147.50p
|
28,747,811
|
|
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
|