Centrica PLC (CNA.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 154.30 | 154.85 | 152.10 | 154.25 | +0.33% | 18,077,454 |
| 2026-08-06 | 152.10 | 154.00 | 152.05 | 153.75 | +1.49% | 9,344,430 |
| 2026-08-05 | 152.05 | 155.75 | 151.45 | 151.50 | -0.92% | 11,834,105 |
| 2026-08-04 | 153.75 | 155.85 | 151.65 | 152.90 | -0.26% | 13,871,661 |
| 2026-08-03 | 154.75 | 154.85 | 152.05 | 153.30 | -1.10% | 15,255,537 |
| 2026-07-31 | 152.60 | 156.00 | 152.55 | 155.00 | +1.57% | 15,588,757 |
| 2026-07-30 | 154.85 | 156.95 | 152.54 | 152.60 | -1.77% | 19,640,482 |
| 2026-07-29 | 155.70 | 157.55 | 154.30 | 155.35 | +0.10% | 25,351,631 |
| 2026-07-28 | 160.50 | 161.00 | 154.93 | 155.20 | -2.88% | 31,253,956 |
| 2026-07-27 | 163.65 | 163.85 | 159.05 | 159.80 | -1.96% | 42,324,567 |
| 2026-07-24 | 160.00 | 163.65 | 157.60 | 163.00 | +0.99% | 21,823,949 |
| 2026-07-23 | 173.00 | 175.75 | 160.95 | 161.40 | -10.23% | 46,118,360 |
| 2026-07-22 | 174.75 | 179.90 | 173.55 | 179.80 | +3.21% | 42,181,055 |
| 2026-07-21 | 171.85 | 174.20 | 171.20 | 174.20 | +1.16% | 11,723,108 |
| 2026-07-20 | 173.05 | 174.65 | 171.90 | 172.20 | -0.63% | 43,798,847 |
| 2026-07-17 | 173.35 | 175.03 | 172.30 | 173.30 | +0.73% | 9,233,014 |
| 2026-07-16 | 175.20 | 175.55 | 170.70 | 172.05 | -2.36% | 9,173,689 |
| 2026-07-15 | 174.65 | 179.00 | 174.65 | 176.20 | -0.62% | 27,951,706 |
| 2026-07-14 | 172.75 | 177.30 | 172.15 | 177.30 | +2.78% | 20,880,338 |
| 2026-07-13 | 172.05 | 173.45 | 170.55 | 172.50 | +0.88% | 6,646,760 |
| 2026-07-10 | 171.75 | 172.05 | 170.05 | 171.00 | -0.44% | 8,879,235 |
| 2026-07-09 | 170.80 | 172.90 | 169.50 | 171.75 | +0.15% | 9,306,842 |
| 2026-07-08 | 169.80 | 172.10 | 169.25 | 171.50 | +1.18% | 12,693,284 |
| 2026-07-07 | 169.60 | 171.70 | 168.65 | 169.50 | -0.29% | 11,554,111 |
| 2026-07-06 | 173.10 | 173.10 | 169.65 | 170.00 | -1.76% | 6,926,301 |
| 2026-07-03 | 172.15 | 173.60 | 171.15 | 173.05 | +0.99% | 5,052,221 |
| 2026-07-02 | 168.00 | 171.55 | 167.15 | 171.35 | +2.09% | 9,150,024 |
| 2026-07-01 | 171.05 | 171.05 | 166.65 | 167.85 | -1.76% | 15,939,157 |
| 2026-06-30 | 173.40 | 174.15 | 170.25 | 170.85 | -1.47% | 15,501,630 |
| 2026-06-29 | 175.15 | 176.05 | 173.40 | 173.40 | -0.97% | 9,257,376 |
| 2026-06-26 | 177.40 | 178.15 | 175.10 | 175.10 | -1.07% | 11,378,994 |
| 2026-06-25 | 173.70 | 179.10 | 169.90 | 177.00 | +1.93% | 45,823,068 |
| 2026-06-24 | 172.05 | 173.65 | 169.43 | 173.65 | +0.58% | 15,343,815 |
| 2026-06-23 | 172.00 | 173.70 | 169.60 | 172.65 | -0.06% | 23,739,936 |
| 2026-06-22 | 173.05 | 174.00 | 171.45 | 172.75 | +0.06% | 15,325,409 |
| 2026-06-19 | 174.95 | 175.20 | 171.85 | 172.65 | -0.43% | 62,665,961 |
| 2026-06-18 | 177.40 | 178.10 | 173.00 | 173.40 | -2.91% | 17,687,890 |
| 2026-06-17 | 180.70 | 180.78 | 177.54 | 178.60 | -1.68% | 13,829,499 |
| 2026-06-16 | 182.60 | 183.25 | 179.80 | 181.65 | +0.06% | 26,400,513 |
| 2026-06-15 | 187.10 | 187.10 | 181.45 | 181.55 | -2.29% | 15,083,412 |
| 2026-06-12 | 188.25 | 189.00 | 183.70 | 185.80 | -1.04% | 33,416,650 |
| 2026-06-11 | 184.90 | 189.90 | 184.80 | 187.75 | +1.60% | 13,527,218 |
| 2026-06-10 | 186.05 | 186.80 | 184.25 | 184.80 | -0.16% | 12,038,417 |
| 2026-06-09 | 188.15 | 188.15 | 183.05 | 185.10 | -1.67% | 12,139,095 |
| 2026-06-08 | 189.85 | 191.00 | 186.95 | 188.25 | -0.42% | 32,172,358 |
| 2026-06-05 | 189.25 | 191.70 | 188.90 | 189.05 | +0.42% | 11,844,756 |
| 2026-06-04 | 187.75 | 189.35 | 186.05 | 188.25 | -0.05% | 7,264,879 |
| 2026-06-03 | 186.85 | 189.20 | 186.15 | 188.35 | +1.18% | 48,479,076 |
| 2026-06-02 | 185.75 | 187.25 | 184.45 | 186.15 | +0.81% | 29,291,010 |
| 2026-06-01 | 189.85 | 190.35 | 184.65 | 184.65 | -1.52% | 14,258,371 |
| 2026-05-29 | 191.20 | 191.66 | 186.80 | 187.50 | -2.14% | 38,279,159 |
| 2026-05-28 | 195.45 | 196.30 | 191.55 | 191.60 | -1.74% | 15,560,515 |
| 2026-05-27 | 199.55 | 199.55 | 192.75 | 195.00 | -2.60% | 17,553,669 |
| 2026-05-26 | 200.70 | 201.10 | 198.35 | 200.20 | -0.05% | 7,836,168 |
| 2026-05-22 | 198.50 | 202.00 | 197.20 | 200.30 | +0.68% | 6,668,278 |
| 2026-05-21 | 193.80 | 198.95 | 193.55 | 198.95 | +2.16% | 9,137,954 |
| 2026-05-20 | 198.60 | 199.55 | 194.75 | 194.75 | -1.89% | 17,423,249 |
| 2026-05-19 | 197.85 | 200.30 | 197.40 | 198.50 | +0.79% | 9,548,950 |
| 2026-05-18 | 189.60 | 196.95 | 189.05 | 196.95 | +4.07% | 13,245,587 |
| 2026-05-15 | 197.95 | 201.90 | 187.60 | 189.25 | -6.40% | 25,457,331 |
| 2026-05-14 | 201.90 | 203.00 | 201.30 | 202.20 | +0.70% | 7,272,473 |
| 2026-05-13 | 203.60 | 206.00 | 200.80 | 200.80 | -1.23% | 8,911,490 |
| 2026-05-12 | 201.80 | 204.60 | 199.80 | 203.30 | +0.64% | 13,929,719 |
| 2026-05-11 | 202.40 | 202.70 | 200.10 | 202.00 | +0.90% | 20,556,175 |
| 2026-05-08 | 198.40 | 201.10 | 197.65 | 200.20 | +0.75% | 15,564,863 |
| 2026-05-07 | 205.00 | 205.00 | 197.10 | 198.70 | -5.16% | 27,880,256 |
| 2026-05-06 | 209.30 | 210.60 | 204.80 | 209.50 | +0.19% | 15,539,164 |
| 2026-05-05 | 211.10 | 214.70 | 207.90 | 209.10 | -1.37% | 20,706,239 |
| 2026-05-01 | 215.00 | 215.03 | 212.00 | 212.00 | -1.30% | 5,251,317 |
| 2026-04-30 | 208.30 | 214.80 | 207.80 | 214.80 | +4.02% | 24,049,153 |
| 2026-04-29 | 210.90 | 211.50 | 206.10 | 206.50 | -2.23% | 16,411,103 |
| 2026-04-28 | 208.40 | 211.40 | 207.26 | 211.20 | +1.98% | 6,430,680 |
| 2026-04-27 | 207.40 | 210.10 | 206.30 | 207.10 | -0.48% | 13,880,261 |
| 2026-04-24 | 207.60 | 210.50 | 207.50 | 208.10 | +0.10% | 11,437,372 |
| 2026-04-23 | 208.10 | 211.00 | 207.40 | 207.90 | -0.95% | 15,483,901 |
| 2026-04-22 | 207.60 | 209.90 | 206.30 | 209.90 | +1.40% | 7,666,756 |
| 2026-04-21 | 205.50 | 209.40 | 205.44 | 207.00 | +1.32% | 12,058,917 |
| 2026-04-20 | 199.15 | 204.50 | 198.50 | 204.30 | +3.50% | 14,106,790 |
| 2026-04-17 | 203.50 | 204.83 | 191.75 | 197.40 | -4.96% | 38,958,134 |
| 2026-04-16 | 210.90 | 213.32 | 207.70 | 207.70 | -1.47% | 7,773,867 |
| 2026-04-15 | 210.10 | 212.90 | 209.80 | 210.80 | -0.14% | 9,367,028 |
| 2026-04-14 | 212.00 | 213.40 | 209.80 | 211.10 | -0.19% | 46,937,877 |
| 2026-04-13 | 212.00 | 214.00 | 210.80 | 211.50 | +0.05% | 37,403,738 |
| 2026-04-10 | 211.80 | 213.20 | 209.00 | 211.40 | -0.80% | 10,119,489 |
| 2026-04-09 | 211.80 | 214.20 | 211.60 | 213.10 | -0.14% | 11,204,270 |
| 2026-04-08 | 213.30 | 216.40 | 208.30 | 213.40 | -2.42% | 27,774,735 |
| 2026-04-07 | 219.20 | 220.30 | 217.19 | 218.70 | +0.09% | 42,666,052 |
| 2026-04-02 | 213.00 | 218.50 | 212.50 | 218.50 | +3.07% | 23,095,650 |
| 2026-04-01 | 214.80 | 215.60 | 209.90 | 212.00 | -0.24% | 27,957,076 |
| 2026-03-31 | 210.50 | 213.77 | 210.10 | 212.50 | +0.95% | 27,483,992 |
| 2026-03-30 | 201.80 | 210.50 | 201.20 | 210.50 | +4.26% | 22,971,604 |
| 2026-03-27 | 202.40 | 202.40 | 197.45 | 201.90 | -0.15% | 14,993,241 |
| 2026-03-26 | 199.70 | 202.70 | 199.31 | 202.20 | +0.82% | 26,477,472 |
| 2026-03-25 | 198.95 | 201.40 | 197.45 | 200.55 | +1.34% | 9,955,975 |
| 2026-03-24 | 198.20 | 199.45 | 193.45 | 197.90 | +0.64% | 28,818,152 |
| 2026-03-23 | 198.75 | 202.60 | 196.05 | 196.65 | -3.18% | 15,847,680 |
| 2026-03-20 | 209.00 | 211.30 | 203.10 | 203.10 | -2.68% | 65,050,858 |
| 2026-03-19 | 210.00 | 213.10 | 208.40 | 208.70 | -1.04% | 14,634,961 |
| 2026-03-18 | 211.70 | 212.30 | 209.04 | 210.90 | -0.52% | 17,127,006 |
| 2026-03-17 | 209.00 | 214.00 | 208.60 | 212.00 | +1.78% | 17,181,446 |
| 2026-03-16 | 206.70 | 210.20 | 205.63 | 208.30 | +0.53% | 24,289,822 |
| 2026-03-13 | 207.00 | 210.00 | 206.20 | 207.20 | +0.19% | 18,069,846 |
| 2026-03-12 | 200.60 | 207.40 | 200.60 | 206.80 | +3.09% | 12,481,304 |
| 2026-03-11 | 200.60 | 201.70 | 197.89 | 200.60 | -0.20% | 13,988,907 |
| 2026-03-10 | 198.25 | 201.00 | 196.80 | 201.00 | +3.40% | 37,955,090 |
| 2026-03-09 | 192.45 | 194.50 | 189.35 | 194.40 | +0.26% | 17,942,939 |
| 2026-03-06 | 195.00 | 196.00 | 192.05 | 193.90 | +0.39% | 17,216,593 |
| 2026-03-05 | 193.00 | 197.10 | 192.55 | 193.15 | +0.05% | 15,058,344 |
| 2026-03-04 | 190.95 | 194.05 | 190.24 | 193.05 | +0.42% | 11,355,838 |
| 2026-03-03 | 193.45 | 194.88 | 187.70 | 192.25 | -2.26% | 47,522,871 |
| 2026-03-02 | 197.40 | 198.15 | 194.95 | 196.70 | -1.23% | 8,654,981 |
| 2026-02-27 | 195.80 | 199.15 | 193.40 | 199.15 | +1.61% | 29,623,366 |
| 2026-02-26 | 195.50 | 196.90 | 193.30 | 196.00 | -0.23% | 14,661,250 |
| 2026-02-25 | 191.70 | 196.45 | 189.30 | 196.45 | +2.91% | 10,353,015 |
| 2026-02-24 | 193.50 | 194.50 | 190.50 | 190.90 | -0.88% | 67,219,626 |
| 2026-02-23 | 188.25 | 193.13 | 187.84 | 192.60 | +2.31% | 16,821,939 |
| 2026-02-20 | 185.90 | 192.60 | 185.90 | 188.25 | +1.26% | 18,221,721 |
| 2026-02-19 | 181.40 | 188.35 | 177.15 | 185.90 | -5.15% | 37,273,807 |
| 2026-02-18 | 197.05 | 200.00 | 196.00 | 196.00 | -0.20% | 15,858,136 |
| 2026-02-17 | 193.75 | 197.65 | 193.20 | 196.40 | +1.50% | 10,653,785 |
| 2026-02-16 | 191.15 | 193.50 | 190.40 | 193.50 | +1.07% | 5,043,490 |
| 2026-02-13 | 193.90 | 194.60 | 190.40 | 191.45 | -0.98% | 37,512,037 |
| 2026-02-12 | 195.65 | 196.00 | 191.65 | 193.35 | -0.69% | 9,272,595 |
| 2026-02-11 | 191.70 | 195.90 | 190.70 | 194.70 | +2.07% | 10,744,920 |
| 2026-02-10 | 190.15 | 191.10 | 188.40 | 190.75 | +0.79% | 9,355,595 |
| 2026-02-09 | 192.25 | 193.80 | 188.05 | 189.25 | -1.20% | 16,292,355 |
| 2026-02-06 | 190.00 | 194.15 | 189.75 | 191.55 | +0.71% | 6,674,548 |
| 2026-02-05 | 191.80 | 192.75 | 188.05 | 190.20 | -1.60% | 20,742,855 |
| 2026-02-04 | 192.45 | 196.70 | 191.70 | 193.30 | +0.73% | 16,996,412 |
| 2026-02-03 | 191.30 | 193.05 | 189.25 | 191.90 | +0.03% | 9,444,341 |
| 2026-02-02 | 188.85 | 192.75 | 188.85 | 191.85 | +0.47% | 8,124,794 |
| 2026-01-30 | 189.20 | 192.65 | 189.20 | 190.95 | +0.77% | 10,451,236 |
| 2026-01-29 | 190.00 | 191.85 | 189.10 | 189.50 | -0.76% | 20,653,698 |
| 2026-01-28 | 187.00 | 190.95 | 186.70 | 190.95 | +1.81% | 9,970,137 |
| 2026-01-27 | 184.60 | 187.55 | 183.75 | 187.55 | +1.60% | 7,309,105 |
| 2026-01-26 | 184.10 | 186.15 | 183.30 | 184.60 | +0.27% | 11,240,014 |
| 2026-01-23 | 181.50 | 184.11 | 181.25 | 184.10 | +1.35% | 8,701,348 |
| 2026-01-22 | 184.25 | 185.25 | 180.10 | 181.65 | -0.95% | 19,649,138 |
| 2026-01-21 | 180.20 | 183.40 | 179.70 | 183.40 | +1.47% | 10,864,545 |
| 2026-01-20 | 180.75 | 181.15 | 177.75 | 180.75 | -0.36% | 11,730,274 |
| 2026-01-19 | 182.60 | 183.05 | 179.70 | 181.40 | -0.38% | 7,290,776 |
| 2026-01-16 | 181.45 | 182.20 | 180.25 | 182.10 | +0.41% | 11,899,426 |
| 2026-01-15 | 177.60 | 182.65 | 176.30 | 181.35 | +2.75% | 8,434,239 |
| 2026-01-14 | 178.75 | 180.05 | 176.14 | 176.50 | -0.84% | 14,283,470 |
| 2026-01-13 | 180.90 | 181.30 | 176.30 | 178.00 | -1.93% | 7,120,015 |
| 2026-01-12 | 180.95 | 182.35 | 177.50 | 181.50 | +0.30% | 8,703,172 |
| 2026-01-09 | 176.80 | 181.75 | 176.55 | 180.95 | +2.38% | 10,611,621 |
| 2026-01-08 | 176.00 | 177.95 | 175.65 | 176.75 | +0.37% | 15,378,131 |
| 2026-01-07 | 176.20 | 177.55 | 175.35 | 176.10 | -0.34% | 11,277,746 |
| 2026-01-06 | 173.00 | 177.00 | 172.13 | 176.70 | +2.58% | 12,513,272 |
| 2026-01-05 | 174.95 | 175.15 | 170.90 | 172.25 | -1.20% | 13,377,214 |
| 2026-01-02 | 169.75 | 175.55 | 169.25 | 174.35 | +2.83% | 13,518,168 |
| 2025-12-31 | 170.70 | 170.76 | 169.55 | 169.55 | -0.12% | 5,190,506 |
| 2025-12-30 | 168.95 | 170.30 | 168.68 | 169.75 | +0.50% | 8,958,163 |
| 2025-12-29 | 167.90 | 169.40 | 167.50 | 168.90 | +0.30% | 8,251,078 |
| 2025-12-24 | 168.30 | 169.20 | 167.75 | 168.40 | -0.38% | 3,972,756 |
| 2025-12-23 | 168.90 | 169.35 | 167.90 | 169.05 | +0.36% | 9,020,812 |
| 2025-12-22 | 168.10 | 168.85 | 166.95 | 168.45 | -0.56% | 6,969,651 |
| 2025-12-19 | 167.40 | 170.10 | 167.22 | 169.40 | +1.19% | 35,845,869 |
| 2025-12-18 | 166.55 | 167.90 | 165.65 | 167.40 | +0.75% | 30,769,698 |
| 2025-12-17 | 166.40 | 168.10 | 165.00 | 166.15 | +0.61% | 10,554,400 |
| 2025-12-16 | 168.80 | 169.05 | 164.65 | 165.15 | -1.58% | 14,209,915 |
| 2025-12-15 | 166.75 | 168.15 | 166.45 | 167.80 | +1.02% | 9,277,476 |
| 2025-12-12 | 167.95 | 168.45 | 164.30 | 166.10 | +0.48% | 20,167,135 |
| 2025-12-11 | 167.10 | 167.35 | 165.15 | 165.30 | -1.31% | 19,699,175 |
| 2025-12-10 | 167.40 | 169.50 | 166.40 | 167.50 | +0.27% | 37,869,077 |
| 2025-12-09 | 168.00 | 168.85 | 167.05 | 167.05 | -0.65% | 14,856,275 |
| 2025-12-08 | 169.45 | 170.40 | 167.85 | 168.15 | -0.47% | 18,719,273 |
| 2025-12-05 | 169.65 | 171.20 | 168.35 | 168.95 | -1.03% | 10,221,633 |
| 2025-12-04 | 170.70 | 171.57 | 169.30 | 170.70 | +0.41% | 22,027,128 |
| 2025-12-03 | 168.20 | 170.75 | 166.80 | 170.00 | +0.27% | 16,819,034 |
| 2025-12-02 | 169.55 | 170.35 | 167.45 | 169.55 | +0.44% | 12,919,295 |
| 2025-12-01 | 171.05 | 171.90 | 168.80 | 168.80 | -1.57% | 20,369,197 |
| 2025-11-28 | 171.15 | 171.75 | 169.05 | 171.50 | +0.47% | 13,552,169 |
| 2025-11-27 | 166.10 | 171.60 | 166.10 | 170.70 | +2.83% | 13,829,664 |
| 2025-11-26 | 163.30 | 166.55 | 161.95 | 166.00 | +1.03% | 50,968,346 |
| 2025-11-25 | 163.10 | 164.65 | 161.88 | 164.30 | +0.98% | 18,177,539 |
| 2025-11-24 | 163.60 | 163.95 | 161.05 | 162.70 | -0.52% | 66,541,802 |
| 2025-11-21 | 163.30 | 164.20 | 161.50 | 163.55 | -0.55% | 18,857,643 |
| 2025-11-20 | 166.25 | 166.25 | 164.00 | 164.45 | -0.63% | 18,312,652 |
| 2025-11-19 | 167.10 | 167.95 | 165.50 | 165.50 | -0.96% | 14,992,478 |
| 2025-11-18 | 163.80 | 167.90 | 163.50 | 167.10 | +0.51% | 42,059,853 |
| 2025-11-17 | 168.90 | 169.55 | 166.25 | 166.25 | -1.22% | 49,155,712 |
| 2025-11-14 | 170.60 | 171.05 | 167.10 | 168.30 | -1.32% | 28,931,413 |
| 2025-11-13 | 173.45 | 174.05 | 170.55 | 170.55 | -1.50% | 19,452,132 |
| 2025-11-12 | 173.45 | 175.35 | 170.75 | 173.15 | +0.12% | 24,696,494 |
| 2025-11-11 | 176.05 | 176.50 | 171.88 | 172.95 | -0.86% | 19,049,646 |
| 2025-11-10 | 174.75 | 175.70 | 173.15 | 174.45 | +0.03% | 32,740,378 |
| 2025-11-07 | 177.60 | 178.15 | 173.65 | 174.40 | -1.77% | 32,972,461 |
| 2025-11-06 | 177.55 | 177.65 | 175.00 | 177.55 | +0.51% | 15,712,442 |
| 2025-11-05 | 176.40 | 177.95 | 175.35 | 176.65 | -0.70% | 17,704,634 |
| 2025-11-04 | 179.55 | 179.70 | 177.20 | 177.90 | -1.19% | 20,270,507 |
| 2025-11-03 | 179.40 | 180.80 | 178.55 | 180.05 | +0.42% | 41,336,929 |
| 2025-10-31 | 180.05 | 180.65 | 178.65 | 179.30 | -0.28% | 11,314,569 |
| 2025-10-30 | 177.35 | 180.65 | 175.80 | 179.80 | +1.87% | 44,887,989 |
| 2025-10-29 | 176.20 | 178.08 | 174.80 | 176.50 | +0.23% | 17,723,338 |
| 2025-10-28 | 176.90 | 177.10 | 174.70 | 176.10 | -0.37% | 14,289,506 |
| 2025-10-27 | 177.70 | 178.95 | 175.35 | 176.75 | -1.42% | 16,568,924 |
| 2025-10-24 | 178.70 | 179.55 | 177.30 | 179.30 | +0.39% | 17,386,315 |
| 2025-10-23 | 175.10 | 179.34 | 174.92 | 178.60 | +2.17% | 17,825,727 |
| 2025-10-22 | 174.55 | 176.45 | 174.45 | 174.80 | +0.66% | 28,956,175 |
| 2025-10-21 | 172.05 | 174.35 | 172.05 | 173.65 | +1.02% | 17,753,562 |
| 2025-10-20 | 174.75 | 176.00 | 171.90 | 171.90 | -1.35% | 15,962,735 |
| 2025-10-17 | 175.00 | 175.85 | 172.45 | 174.25 | -0.51% | 13,493,213 |
| 2025-10-16 | 172.60 | 175.20 | 172.05 | 175.15 | +2.97% | 14,263,816 |
| 2025-10-15 | 172.95 | 173.90 | 170.10 | 170.10 | -1.68% | 20,892,389 |
| 2025-10-14 | 170.00 | 173.15 | 169.28 | 173.00 | +1.85% | 13,509,262 |
| 2025-10-13 | 169.20 | 169.85 | 168.10 | 169.85 | +0.56% | 52,874,038 |
| 2025-10-10 | 170.20 | 170.65 | 168.90 | 168.90 | -0.50% | 13,336,330 |
| 2025-10-09 | 170.45 | 170.95 | 169.10 | 169.75 | -0.03% | 9,227,279 |
| 2025-10-08 | 169.95 | 170.95 | 168.75 | 169.80 | -0.15% | 11,148,110 |
| 2025-10-07 | 170.90 | 173.30 | 170.05 | 170.05 | -0.29% | 14,237,633 |
| 2025-10-06 | 169.90 | 171.15 | 168.20 | 170.55 | +0.56% | 8,994,479 |
| 2025-10-03 | 169.15 | 170.20 | 168.65 | 169.60 | +0.38% | 8,501,017 |
| 2025-10-02 | 170.55 | 170.63 | 167.30 | 168.95 | -1.08% | 17,209,296 |
| 2025-10-01 | 166.65 | 170.80 | 166.40 | 170.80 | +2.52% | 20,153,722 |
| 2025-09-30 | 165.70 | 166.85 | 164.50 | 166.60 | +0.48% | 17,178,415 |
| 2025-09-29 | 167.00 | 167.35 | 165.45 | 165.80 | -0.75% | 11,273,582 |
| 2025-09-26 | 165.80 | 168.10 | 165.65 | 167.05 | +0.66% | 22,153,581 |
| 2025-09-25 | 166.50 | 167.35 | 164.65 | 165.95 | -0.63% | 11,551,921 |
| 2025-09-24 | 168.50 | 169.45 | 166.80 | 167.00 | -0.36% | 35,638,043 |
| 2025-09-23 | 168.60 | 169.07 | 166.80 | 167.60 | -0.15% | 34,772,203 |
| 2025-09-22 | 169.05 | 169.30 | 167.62 | 167.85 | +0.03% | 24,685,253 |
| 2025-09-19 | 167.10 | 168.30 | 166.40 | 167.80 | +0.54% | 49,423,200 |
| 2025-09-18 | 167.55 | 168.05 | 164.95 | 166.90 | -1.36% | 45,371,512 |
| 2025-09-17 | 168.90 | 170.20 | 166.05 | 169.20 | +3.58% | 28,866,733 |
| 2025-09-16 | 167.55 | 168.35 | 162.15 | 163.35 | -2.13% | 15,212,495 |
| 2025-09-15 | 163.35 | 167.35 | 161.60 | 166.90 | +4.08% | 44,327,161 |
| 2025-09-12 | 158.10 | 162.25 | 158.00 | 160.35 | +2.13% | 13,053,429 |
| 2025-09-11 | 157.00 | 157.55 | 155.60 | 157.00 | +0.19% | 17,025,626 |
| 2025-09-10 | 154.70 | 157.35 | 154.35 | 156.70 | +1.65% | 15,802,396 |
| 2025-09-09 | 155.10 | 155.10 | 153.60 | 154.15 | -0.03% | 9,727,037 |
| 2025-09-08 | 155.15 | 155.55 | 154.00 | 154.20 | -0.19% | 10,363,561 |
| 2025-09-05 | 154.70 | 155.65 | 153.85 | 154.50 | -0.32% | 10,064,696 |
| 2025-09-04 | 155.20 | 156.35 | 154.25 | 155.00 | +0.06% | 10,976,899 |
| 2025-09-03 | 155.05 | 156.25 | 154.25 | 154.90 | -0.29% | 12,852,994 |
| 2025-09-02 | 159.55 | 159.90 | 155.35 | 155.35 | -2.66% | 15,692,007 |
| 2025-09-01 | 161.00 | 162.50 | 159.60 | 159.60 | -0.84% | 6,719,620 |
| 2025-08-29 | 160.95 | 161.90 | 159.75 | 160.95 | -0.22% | 10,978,042 |
| 2025-08-28 | 164.20 | 164.30 | 160.70 | 161.30 | -1.53% | 8,897,159 |
| 2025-08-27 | 164.50 | 166.05 | 162.20 | 163.80 | -0.61% | 18,563,381 |
| 2025-08-26 | 164.35 | 164.80 | 162.65 | 164.80 | -0.18% | 82,676,410 |
| 2025-08-22 | 164.50 | 167.70 | 164.50 | 165.10 | -0.24% | 6,670,256 |
| 2025-08-21 | 165.45 | 165.75 | 163.98 | 165.50 | +0.52% | 9,216,818 |
| 2025-08-20 | 162.70 | 165.05 | 161.55 | 164.65 | +1.20% | 7,758,360 |
| 2025-08-19 | 163.15 | 164.50 | 162.52 | 162.70 | -0.09% | 14,904,949 |
| 2025-08-18 | 167.15 | 167.65 | 162.70 | 162.85 | -2.37% | 12,883,482 |
| 2025-08-15 | 168.45 | 169.45 | 166.80 | 166.80 | -0.77% | 17,251,053 |
| 2025-08-14 | 162.95 | 168.10 | 162.75 | 168.10 | +3.70% | 17,354,004 |
| 2025-08-13 | 163.15 | 164.10 | 161.60 | 162.10 | -0.34% | 54,470,989 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.69%). Worst month: May (-5.52%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Centrica PLC's (CNA.LSE) latest close?
154.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is CNA.LSE's 52-week high and low?
220.30 high and 151.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Centrica PLC's strongest and weakest month historically?
Historically, CNA.LSE's strongest calendar month has been Jan (average +6.69%) and its weakest May (average -5.52%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.