UK markets closed

National Grid plc (NG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
974.20+11.00 (+1.14%)
At close: 05:26PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024963.40976.60961.20974.20974.208,603,351
25 Jul 2024954.40966.22952.80963.20963.2015,775,862
24 Jul 2024945.60955.60940.60955.60955.605,577,894
23 Jul 2024945.20956.60940.60949.00949.0017,613,206
22 Jul 2024948.40954.40944.20947.00947.0020,995,283
19 Jul 2024936.20942.40927.80934.60934.6039,070,612
18 Jul 2024932.80943.40926.40941.00941.005,809,849
17 Jul 2024922.80936.40922.20933.60933.607,480,212
16 Jul 2024925.20935.00920.00924.40924.405,990,586
15 Jul 2024944.40956.60929.40929.40929.404,769,541
12 Jul 2024964.80971.00942.40950.80950.807,808,591
11 Jul 2024942.80969.40935.80958.40958.409,709,052
10 Jul 2024933.20945.00924.20941.60941.6010,979,643
09 Jul 2024936.20943.40927.00929.80929.809,912,451
08 Jul 2024925.80935.20921.80928.60928.6012,143,230
05 Jul 2024922.60930.40917.00928.00928.0012,622,809
04 Jul 2024912.60922.60906.60922.60922.609,792,207
03 Jul 2024893.60913.60893.20912.20912.2014,255,267
02 Jul 2024886.80899.60886.80893.00893.0013,914,678
01 Jul 2024893.40898.40877.20885.40885.407,441,560
28 Jun 2024885.00891.20881.00882.60882.6011,848,623
27 Jun 2024889.40892.40875.60879.40879.408,152,529
26 Jun 2024896.80898.60882.80887.60887.6019,046,059
25 Jun 2024896.00902.60883.40895.00895.0010,194,338
24 Jun 2024898.60910.60886.40888.80888.8014,061,313
21 Jun 2024907.00912.60898.80898.80898.8024,874,399
20 Jun 2024903.80909.00895.20905.00905.0017,482,605
19 Jun 2024888.60901.00888.60901.00901.0025,074,140
18 Jun 2024878.00894.20874.60894.20894.2033,498,664
17 Jun 2024885.40886.19871.60875.80875.8039,446,231
14 Jun 2024870.20886.20869.20882.00882.0013,881,314
13 Jun 2024870.00882.80866.00872.80872.8025,778,208
12 Jun 2024865.00891.00835.00877.60877.6026,673,886
11 Jun 2024877.00883.60861.20862.80862.8014,340,470
10 Jun 2024867.40881.80861.78872.40872.4011,406,808
07 Jun 2024865.80877.80863.31869.20869.2014,067,063
06 Jun 2024862.00876.80858.00864.00864.0018,955,644
06 Jun 202439.12 Dividend
05 Jun 2024915.00920.20898.80901.60862.4819,915,174
04 Jun 2024887.60913.40884.60911.80872.2421,335,483
03 Jun 2024905.00907.80882.60886.00847.5632,928,592
31 May 2024850.60885.40848.31882.40844.1165,268,120
30 May 2024839.00846.20645.00843.00806.4237,307,889
29 May 2024861.40867.80830.69838.40802.0231,235,302
28 May 2024895.00902.60874.40876.60838.5629,869,062
24 May 2024904.60917.00889.40889.40850.8125,451,919
23 May 2024974.26974.26909.19923.71883.6358,567,926
22 May 20241,029.871,042.731,022.511,036.30991.3420,828,859
21 May 20241,031.251,045.491,022.051,036.30991.347,667,844
20 May 20241,040.901,049.171,035.841,039.06993.974,323,422
17 May 20241,142.501,145.501,132.501,136.001,086.7128,739,968
16 May 20241,135.501,144.501,128.001,142.501,092.936,835,689
15 May 20241,123.501,140.501,121.501,136.501,087.1912,102,681
14 May 20241,112.001,128.001,108.501,119.501,070.936,891,476
13 May 20241,121.001,129.501,110.001,114.001,065.665,148,505
10 May 20241,113.001,128.001,105.501,117.001,068.535,088,915
09 May 20241,103.501,113.501,094.501,112.501,064.235,744,053
08 May 20241,100.001,104.001,095.501,101.501,053.718,029,535
07 May 20241,093.001,098.501,084.001,095.501,047.976,539,000
03 May 20241,062.501,075.221,052.501,074.001,027.405,704,615
02 May 20241,056.501,070.501,055.501,059.001,013.056,015,663
01 May 20241,052.001,054.501,053.001,055.001,009.22379,505
30 Apr 20241,058.001,061.501,042.001,048.001,002.537,901,497
29 Apr 20241,048.001,061.001,046.501,054.001,008.275,464,830
26 Apr 20241,052.001,055.501,047.001,048.501,003.015,238,886
25 Apr 20241,055.001,062.501,041.001,047.001,001.575,284,838
24 Apr 20241,060.001,061.001,050.001,055.501,009.705,796,207
23 Apr 20241,054.501,063.501,049.501,059.501,013.539,498,099
22 Apr 20241,048.501,053.001,038.501,046.001,000.6120,667,085
19 Apr 20241,034.501,043.501,028.001,040.00994.878,708,294
18 Apr 20241,033.501,044.001,027.001,030.00985.3124,824,183
17 Apr 20241,004.001,017.001,000.501,013.00969.057,719,064
16 Apr 20241,018.501,024.001,001.001,006.50962.836,615,137
15 Apr 20241,035.501,038.001,024.401,025.00980.537,239,159
12 Apr 20241,019.501,044.501,016.501,037.50992.489,675,718
11 Apr 20241,015.001,026.001,010.901,013.50969.5210,517,279
10 Apr 20241,041.001,045.001,017.001,021.00976.7022,506,655
09 Apr 20241,036.001,039.501,029.501,032.50987.705,579,078
08 Apr 20241,035.001,041.001,030.501,037.50992.485,940,417
05 Apr 20241,063.001,065.501,032.001,033.00988.188,384,438
04 Apr 20241,067.001,078.501,065.501,072.001,025.495,567,116
03 Apr 20241,067.501,071.501,060.001,070.001,023.575,831,290
02 Apr 20241,080.501,085.501,063.721,073.001,026.447,147,811
28 Mar 20241,064.001,071.001,059.001,066.001,019.759,508,663
27 Mar 20241,059.001,064.001,039.501,061.501,015.449,191,037
26 Mar 20241,065.001,071.501,057.001,057.501,011.626,865,935
25 Mar 20241,064.501,070.001,061.001,069.501,023.097,052,975
22 Mar 20241,062.501,069.501,053.501,066.501,020.235,798,192
21 Mar 20241,053.501,071.001,053.501,058.001,012.0910,351,368
20 Mar 20241,042.001,060.001,041.001,057.001,011.146,014,417
19 Mar 20241,039.001,047.001,032.501,041.50996.314,827,109
18 Mar 20241,047.501,050.001,039.501,044.50999.1817,505,439
15 Mar 20241,043.001,052.501,040.501,048.501,003.0128,934,963
14 Mar 20241,043.001,053.001,039.501,043.00997.749,201,400
13 Mar 20241,043.501,052.001,039.001,045.501,000.1415,880,301
12 Mar 20241,055.501,059.001,036.001,036.00991.059,009,717
11 Mar 20241,051.001,056.501,045.841,054.501,008.7516,318,227
08 Mar 20241,054.001,058.041,046.501,053.001,007.318,542,339
07 Mar 20241,058.501,066.501,053.371,054.001,008.2724,195,430
06 Mar 20241,052.001,067.501,050.001,056.501,010.6612,563,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...