Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,241.28 +0.02 (+0.00%) Bitcoin USD
55,389.37 -2,275.40 (-3.95%) CMC Crypto 200
1,147.90 -60.80 (-5.03%)
Centrica plc (CENB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 20,000 |
| 04 Jul 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 03 Jul 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
| 02 Jul 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 01 Jul 2024 | 1.6005 | 1.6245 | 1.6005 | 1.6200 | 1.6200 | 20,000 |
| 28 Jun 2024 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | - |
| 27 Jun 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 26 Jun 2024 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | - |
| 25 Jun 2024 | 1.6135 | 1.6135 | 1.6020 | 1.6020 | 1.6020 | 27,000 |
| 24 Jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 Jun 2024 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | - |
| 20 Jun 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 19 Jun 2024 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | - |
| 18 Jun 2024 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | - |
| 17 Jun 2024 | 1.5485 | 1.5485 | 1.5485 | 1.5485 | 1.5485 | - |
| 14 Jun 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| 13 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 Jun 2024 | 1.5625 | 1.5710 | 1.5625 | 1.5710 | 1.5710 | 1,500 |
| 11 Jun 2024 | 1.5720 | 1.5720 | 1.5695 | 1.5700 | 1.5700 | 28,500 |
| 10 Jun 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 07 Jun 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 06 Jun 2024 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | - |
| 05 Jun 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 04 Jun 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 03 Jun 2024 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | - |
| 31 May 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
| 30 May 2024 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | - |
| 30 May 2024 | 0.0267 Dividend | |||||
| 29 May 2024 | 1.6465 | 1.6520 | 1.6465 | 1.6520 | 1.6253 | 1,214 |
| 28 May 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6194 | - |
| 27 May 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6169 | - |
| 24 May 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6509 | - |
| 23 May 2024 | 1.7290 | 1.7290 | 1.7200 | 1.7200 | 1.6922 | 3,500 |
| 22 May 2024 | 1.7205 | 1.7495 | 1.7205 | 1.7495 | 1.7212 | 3,500 |
| 21 May 2024 | 1.6995 | 1.7640 | 1.6995 | 1.7640 | 1.7355 | 1,500 |
| 20 May 2024 | 1.6855 | 1.7270 | 1.6855 | 1.7015 | 1.6740 | 773 |
| 17 May 2024 | 1.6910 | 1.7050 | 1.6910 | 1.7050 | 1.6774 | 5,000 |
| 16 May 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6366 | - |
| 15 May 2024 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.5835 | - |
| 14 May 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5697 | - |
| 13 May 2024 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | 1.5687 | - |
| 10 May 2024 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | 1.5431 | - |
| 09 May 2024 | 1.5415 | 1.5415 | 1.5415 | 1.5415 | 1.5166 | - |
| 08 May 2024 | 1.5215 | 1.5570 | 1.5215 | 1.5570 | 1.5318 | 6,728 |
| 07 May 2024 | 1.4960 | 1.5170 | 1.4960 | 1.5170 | 1.4925 | 1,500 |
| 06 May 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4708 | - |
| 03 May 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4600 | - |
| 02 May 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4556 | - |
| 30 Apr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5063 | - |
| 29 Apr 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5338 | - |
| 26 Apr 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5117 | - |
| 25 Apr 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.4944 | - |
| 24 Apr 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5102 | - |
| 23 Apr 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.4974 | - |
| 22 Apr 2024 | 1.5200 | 1.5305 | 1.5200 | 1.5305 | 1.5058 | 2,025 |
| 19 Apr 2024 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | 1.4782 | - |
| 18 Apr 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5013 | - |
| 17 Apr 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5028 | - |
| 16 Apr 2024 | 1.5105 | 1.5375 | 1.5105 | 1.5205 | 1.4959 | 33,500 |
| 15 Apr 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5171 | - |
| 12 Apr 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.4944 | - |
| 11 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4384 | - |
| 10 Apr 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4448 | - |
| 09 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4384 | - |
| 08 Apr 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4123 | - |
| 05 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4364 | - |
| 04 Apr 2024 | 1.4510 | 1.4725 | 1.4510 | 1.4725 | 1.4487 | 5,800 |
| 03 Apr 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4497 | - |
| 02 Apr 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4423 | - |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4758 | - |
| 27 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4413 | - |
| 26 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4462 | - |
| 25 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4413 | - |
| 22 Mar 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.4856 | 30 |
| 21 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4610 | - |
| 20 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4610 | - |
| 19 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4856 | - |
| 18 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5151 | 300 |
| 15 Mar 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.4905 | - |
| 14 Mar 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.4856 | 800 |
| 13 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4708 | - |
| 12 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5004 | - |
| 11 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5004 | - |
| 08 Mar 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5550 | 1.5299 | 50 |
| 07 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4807 | - |
| 06 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4266 | - |
| 05 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4364 | - |
| 04 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4512 | - |
| 01 Mar 2024 | 1.4650 | 1.5000 | 1.4650 | 1.5000 | 1.4758 | 3,000 |
| 29 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4413 | - |
| 28 Feb 2024 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4364 | 39,000 |
| 27 Feb 2024 | 1.4450 | 1.4950 | 1.4450 | 1.4950 | 1.4708 | 25 |
| 26 Feb 2024 | 1.4750 | 1.4800 | 1.4400 | 1.4400 | 1.4167 | 21,000 |
| 23 Feb 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4750 | 1.4512 | 4,800 |
| 22 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4954 | - |
| 21 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5249 | - |
| 20 Feb 2024 | 1.5200 | 1.5750 | 1.5200 | 1.5750 | 1.5495 | 1,500 |
| 19 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5348 | 450 |
| 16 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5594 | - |
| 15 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5545 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.