CNA.L: Centrica plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 127.6693

CLOSE 127.762

Low

LOW 82.54

High

HIGH 173.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	96.98	97.36	91.78	91.94
01/04/2023	92.22	92.42	82.54	89.6
01/05/2023	88.7	91.94	88.48	90.6
01/06/2023	89.94	93.58	88.84	92.5
01/09/2023	92.38	93.14	89.85	90.46
01/10/2023	91.3	91.96	89.74	90.62
01/11/2023	90.94	93.44	90.68	91.8
01/12/2023	96.06	97.96	95.04	95.28
01/13/2023	95	98.58	95	96.8
01/16/2023	97.34	97.84	95.76	96.48
01/17/2023	96.84	97.92	96.52	97.22
01/18/2023	97.78	99.54	97.08	97.86
01/19/2023	97.42	98.12	96.4	97.56
01/20/2023	97.74	98.68	96.82	98.68
01/23/2023	99.1	99.44	97.62	98.72
01/24/2023	98.84	99.4	98.15	98.44
01/25/2023	98.54	99.28	97	99
01/26/2023	99.4	99.46	97.42	98.6
01/27/2023	98.94	100.05	98.44	99.72
01/30/2023	99.36	100.95	98.34	100.45
01/31/2023	100.45	101.39	100.1	100.75
02/01/2023	101	102.1	100.9	101.35
02/02/2023	101.15	101.25	96.06	98.18
02/03/2023	98	98.32	93.78	95.26
02/06/2023	95.1	96.96	93.74	96.96
02/07/2023	97.18	97.82	95.66	96.28
02/08/2023	96.32	97.71	96.18	96.66
02/09/2023	96.86	97.72	96.83	97.42
02/10/2023	97.54	98.82	97.54	98.14
02/13/2023	98.72	100.25	97.49	97.94
02/14/2023	98.26	100.75	97.72	97.72
02/15/2023	98.72	99.2	97.72	98.56
02/16/2023	102.9	105	101.76	104.2
02/17/2023	104.1	106.15	102.6	105.05
02/20/2023	105.45	106.1	102.15	103.85
02/21/2023	103.45	105.45	103.05	103.5
02/22/2023	103.15	104.01	102.25	102.85
02/23/2023	102.85	103.47	102	102.5
02/24/2023	102.6	104.43	101.55	103.85
02/27/2023	104	105.05	103.89	104.3
02/28/2023	104.1	107.2	104.05	105.15
03/01/2023	104.75	105.5	103.55	103.65
03/02/2023	103.5	105.05	103.35	104.2
03/03/2023	104.45	104.85	103.65	104.35
03/06/2023	104.6	105.75	104.29	104.65
03/07/2023	104.95	106.8	104.3	105.1
03/08/2023	104.9	106.14	103.35	105.15
03/09/2023	105.1	107.01	103.9	106.2
03/10/2023	107.2	107.85	105.06	106.5
03/13/2023	106.5	107.05	102.95	103.95
03/14/2023	103.85	108.05	103.4	107.5
03/15/2023	107.7	108.1	102.8	102.95
03/16/2023	103.5	105.7	101.85	103.7
03/17/2023	103.5	104.77	99.83	101.2
03/20/2023	99.84	100.75	98.16	99.8
03/21/2023	99.88	103.25	99.88	101.8
03/22/2023	101.6	103.8	101.35	103.2
03/23/2023	103	105.65	102.7	104.75
03/24/2023	103.9	104.3	102.3	103.05
03/27/2023	104	105.1	103	103.35
03/28/2023	103.3	103.57	101.15	101.95
03/29/2023	101.4	104.2	101	104
03/30/2023	105	106.87	103.8	106.35
03/31/2023	106.5	107.37	105.58	106.05
04/03/2023	106.5	109.45	106.4	108.25
04/04/2023	108.35	109.1	107.2	107.6
04/05/2023	108.4	111.06	107.51	109.4
04/06/2023	109.95	112.6	109.66	111.35
04/11/2023	111.35	114.6	111.35	112.9
04/12/2023	113.05	116.05	113.05	113.45
04/13/2023	113.7	114.1	112.28	113.75
04/14/2023	113.9	115.24	113.19	113.6
04/17/2023	114.4	114.95	113.65	114.5
04/18/2023	115.6	115.65	111	113.1
04/19/2023	112.75	114	112.1	113.25
04/20/2023	113.7	113.7	112.7	112.75
04/21/2023	112.95	115	112.3	112.8
04/24/2023	112.45	114.4	112	113.85
04/25/2023	109.65	111.4	109.35	110.8
04/26/2023	110.65	112.85	110.2	111.65
04/27/2023	112.55	113.85	112	112.6
04/28/2023	113.3	114.6	112.75	114.5
05/02/2023	114.75	115.45	112.5	112.5
05/03/2023	113.25	114.16	112.8	113.5
05/04/2023	113.2	114.2	112.6	114.2
05/05/2023	114.9	115.35	113.9	114.2
05/09/2023	113.7	114.55	112.45	114.55
05/10/2023	114.5	115.2	113.15	113.6
05/11/2023	113.55	114.3	112.35	113.5
05/12/2023	113.8	115.8	113.56	114.75
05/15/2023	115	118	114.66	117.55
05/16/2023	117.6	119.9	117.6	119.65
05/17/2023	119.3	120.7	118.7	119.75
05/18/2023	119.25	120.25	116.15	116.8
05/19/2023	116.4	117.85	115.99	117.2
05/22/2023	117.9	118.4	117.2	117.75
05/23/2023	117.4	118.55	116	116
05/24/2023	115.4	116.15	112.25	113.6
05/25/2023	115	119.35	114.7	116.25
05/26/2023	116.65	118.5	115.25	118.4
05/30/2023	119.2	122.21	118.7	119.9
05/31/2023	119.9	121.85	117.14	117.65
06/01/2023	117.6	119.9	117.14	119.9
06/02/2023	120.3	120.45	117.7	120.45
06/05/2023	120.6	121.1	119.8	120.5
06/06/2023	120.15	120.25	118.6	119.25
06/07/2023	120.15	120.15	117.3	117.85
06/08/2023	116.05	117.15	115.1	117.15
06/09/2023	117	117.65	116.5	116.9
06/12/2023	117.25	118.75	116.7	117.9
06/13/2023	120.45	120.45	115.9	117.65
06/14/2023	117.8	118.15	116.88	117.15
06/15/2023	116.75	116.75	115.05	115.6
06/16/2023	116	119	115.05	118.85
06/19/2023	118.85	119.5	118	118.65
06/20/2023	118.55	120.6	118.3	120
06/21/2023	120.5	121	119	120.4
06/22/2023	119.6	119.66	117.05	118.7
06/23/2023	117.75	119.75	117.35	118.55
06/26/2023	118.7	119.85	117	118.8
06/27/2023	119.65	120.05	118.2	119.6
06/28/2023	120.25	121.65	119.87	120.85
06/29/2023	120.65	120.95	116.45	120.05
06/30/2023	120.85	124.55	119.9	123.95
07/03/2023	124.8	125.75	123.8	124.7
07/04/2023	124.9	127.9	124.72	125.35
07/05/2023	125.1	126.55	122.5	123.05
07/06/2023	122.8	124.55	121.4	121.9
07/07/2023	121.35	122.25	120.65	121.85
07/10/2023	121.2	123.06	120.8	121.25
07/11/2023	121.6	122.45	120	121.3
07/12/2023	122.05	125.2	121.77	123.5
07/13/2023	124.1	124.2	123.25	123.85
07/14/2023	123.85	124.6	122.7	123.75
07/17/2023	123.4	124.7	123.4	123.7
07/18/2023	124.3	124.7	122.65	123.35
07/19/2023	124.1	125.35	121.98	122.85
07/20/2023	123.3	125.85	122.95	125.65
07/21/2023	126.25	128.6	125.9	126.9
07/24/2023	126.55	127.4	125.55	125.95
07/25/2023	125.6	126.16	123.65	124.65
07/26/2023	126	127	123	124
07/27/2023	125.45	134.1	125.21	133.35
07/28/2023	134	135.55	131.55	134.2
07/31/2023	135.05	139.35	134.5	138.05
08/01/2023	138.8	140.7	137.65	139.95
08/02/2023	140	140.35	137.35	139.05
08/03/2023	139.1	139.35	137.18	138.95
08/04/2023	139.2	140.6	137.35	139.7
08/07/2023	139.9	140.3	138.45	139.05
08/08/2023	137.8	140.15	137.25	138.75
08/09/2023	138.9	139.32	137.5	138.95
08/10/2023	139.5	141.4	139.2	141.4
08/11/2023	140.7	141.7	139.8	141.35
08/14/2023	141.2	142.15	140.75	142.05
08/15/2023	142.15	142.53	140.52	142
08/16/2023	141.65	145.05	141.65	143.3
08/17/2023	143	144.92	142.85	144.35
08/18/2023	143.15	143.8	142.35	143.15
08/21/2023	141.8	145.21	141.8	144.15
08/22/2023	145	146.9	144.65	146.45
08/23/2023	147.1	147.45	143.95	144.5
08/24/2023	145.4	146	144.2	144.8
08/25/2023	144.4	146.85	144.4	146.7
08/29/2023	147.8	148.95	146.75	148.95
08/30/2023	149.25	150.8	148.2	150
08/31/2023	150.45	151.75	150.3	151.75
09/01/2023	152	153.95	152	153.55
09/04/2023	153.45	154.75	152.15	153
09/05/2023	152.45	156.45	152.4	156
09/06/2023	155.95	157.25	155.4	156.05
09/07/2023	155.15	159.55	154.9	159.3
09/08/2023	160	162.2	158.55	161.9
09/11/2023	162	164.1	161.68	162.45
09/12/2023	162.95	164	161.8	163.55
09/13/2023	163.55	166.2	162.45	166.2
09/14/2023	166.1	168.7	165.8	168.7
09/15/2023	169.4	170.05	167.2	169.7
09/18/2023	169.7	171.6	169.05	170
09/19/2023	170.3	173.2	170.3	172.5
09/20/2023	172.5	173.7	169.46	169.55
09/21/2023	168.05	173.05	167.65	172.45
09/22/2023	171.4	172.05	167.4	167.65
09/25/2023	168.15	168.9	166.1	168.05
09/26/2023	167.6	169.9	165.3	166.15
09/27/2023	163	163.4	157.26	157.75
09/28/2023	157.5	158.85	153.91	154.65
09/29/2023	155.15	157.95	154.45	154.45
10/02/2023	154.5	156.46	148.35	149.3
10/03/2023	149.95	151.4	146.95	150
10/04/2023	150	151.55	145.8	147.15
10/05/2023	146.1	150.68	145.25	150.35
10/06/2023	150.35	151.55	148.2	150.75
10/09/2023	151.6	153.2	150.75	152.45
10/10/2023	153.8	157.55	153.15	156.65
10/11/2023	156.5	159.65	155.35	156.3
10/12/2023	156.7	157.7	155.45	157
10/13/2023	157.1	158.85	156.2	156.95
10/16/2023	157.55	159.3	155	156
10/17/2023	156	159.05	155.25	158.05
10/18/2023	157.4	160.57	156.25	160.35
10/19/2023	159.7	161.3	156.35	157.1
10/20/2023	156.5	158.65	155.5	157.25
10/23/2023	157.65	158.3	153.5	154.75
10/24/2023	154.9	158.7	153.45	157.9
10/25/2023	157.9	158.05	155.4	157.4
10/26/2023	157.3	158.7	156.1	157.95
10/27/2023	157.9	158.9	154.85	155.1
10/30/2023	156.1	158.65	155.25	156
10/31/2023	156.45	159	156.1	157.3
11/01/2023	158.35	163.2	158.35	162.3
11/02/2023	163.6	165.15	157.15	157.6
11/03/2023	157.05	158.75	151.55	153.3
11/06/2023	152.2	155.35	151.85	154.4
11/07/2023	153.45	154.5	150.54	150.85
11/08/2023	149.75	150.25	147.35	148.8
11/09/2023	148.1	151.95	147.08	151.45
11/10/2023	151.85	152.65	150.95	152.1
11/13/2023	152.6	152.6	149.05	151.75
11/14/2023	152.45	153.25	148.1	149.8
11/15/2023	149.25	150.65	145.26	147.6
11/16/2023	148	150.6	147.55	149.3
11/17/2023	149.9	151.95	148.2	151.75
11/20/2023	151.35	153.45	150.15	150.9
11/21/2023	150.25	152	147.05	148.05
11/22/2023	148.25	149.2	146.25	146.45
11/23/2023	146.65	148.1	145.5	147.5
11/24/2023	147.5	148.2	146.05	148.2
11/27/2023	148.4	149.3	147.1	149
11/28/2023	148.3	149.85	147.8	149.15
11/29/2023	149	149.15	144.5	147.4
11/30/2023	147.45	149.2	146.45	149.05
12/01/2023	149.1	153.05	149	152.55
12/04/2023	151.55	153.85	149.88	151.45
12/05/2023	150.85	152.4	147.2	149.3
12/06/2023	149.6	151.4	149.45	150.65
12/07/2023	150.5	151.25	147.95	149.4
12/08/2023	149.75	150.55	148	149.45
12/11/2023	149.55	149.9	143	143.75
12/12/2023	143.75	146.4	142.85	144.4
12/13/2023	144.75	146.76	142.4	146.3
12/14/2023	146.8	148.1	142.5	143.95
12/15/2023	142.4	144.25	139.65	141.8
12/18/2023	139.5	142.85	137.45	142.05
12/19/2023	142	143.2	140.35	141.35
12/20/2023	142.55	143.15	139.35	142.2
12/21/2023	141.95	143.45	141.15	142.5
12/22/2023	142.45	143.15	141.65	141.9
12/27/2023	141.5	143.15	140.2	142.15
12/28/2023	141.85	142.3	141	141.35
12/29/2023	141.65	141.75	140.2	140.65

Menu

Create your free account now!

CNA.L: Centrica plc Historical Data

2023 Historical Chart

Average

Low

High