Centrica
(CNA)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
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
|
|
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
|