UK Markets closed

National Grid plc (NG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,028.00-4.50 (-0.44%)
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,035.501,040.001,020.501,028.001,028.007,210,507
26 Jan 20231,040.501,040.501,029.731,032.501,032.509,425,633
25 Jan 20231,035.501,039.001,027.501,036.501,036.505,744,731
24 Jan 20231,031.001,040.001,028.001,031.001,031.0019,968,808
23 Jan 20231,032.501,036.801,024.001,030.501,030.504,063,304
20 Jan 20231,034.001,048.501,031.501,035.001,035.005,723,609
19 Jan 20231,038.001,043.001,025.001,035.001,035.006,618,605
18 Jan 20231,039.001,043.001,025.501,032.501,032.5012,654,858
17 Jan 20231,022.501,038.001,019.001,037.501,037.5011,723,253
16 Jan 20231,031.001,033.001,018.001,022.001,022.004,700,062
13 Jan 20231,040.001,042.001,028.001,033.001,033.005,697,315
12 Jan 20231,034.001,040.001,032.001,036.001,036.007,893,689
11 Jan 20231,017.501,034.001,017.501,028.001,028.007,450,044
10 Jan 20231,032.001,036.501,019.871,022.501,022.5014,417,047
09 Jan 20231,053.001,054.501,024.501,037.501,037.5010,226,284
06 Jan 20231,030.001,047.501,029.041,044.501,044.504,860,086
05 Jan 20231,026.001,054.981,025.501,029.501,029.506,485,112
04 Jan 20231,006.501,031.501,003.501,029.501,029.505,756,398
03 Jan 20231,007.501,015.00995.40999.00999.005,128,669
30 Dec 20221,003.001,008.78996.60997.40997.402,567,194
29 Dec 2022997.801,006.50990.001,005.001,005.003,597,918
28 Dec 20221,025.001,025.001,001.501,001.501,001.509,941,800
23 Dec 20221,000.501,002.00989.60989.60989.601,953,684
22 Dec 20221,004.501,006.50994.68997.60997.603,086,894
21 Dec 2022996.201,002.00991.001,000.501,000.503,673,079
20 Dec 2022989.80998.20985.00994.00994.0012,004,343
19 Dec 2022993.401,004.50988.00996.40996.406,836,278
16 Dec 20221,016.001,019.50993.00995.80995.8016,715,017
15 Dec 20221,022.501,026.001,015.001,020.501,020.504,575,160
14 Dec 20221,015.001,030.501,013.001,027.501,027.509,440,772
13 Dec 20221,011.501,024.50999.001,015.501,015.505,838,042
12 Dec 20221,018.001,032.841,010.501,010.501,010.504,746,755
09 Dec 20221,020.001,027.141,013.501,017.001,017.009,518,105
08 Dec 20221,018.001,020.501,010.001,017.001,017.004,746,816
07 Dec 20221,022.501,028.001,018.501,019.501,019.505,216,533
06 Dec 20221,029.001,030.001,017.501,019.001,019.004,658,371
05 Dec 20221,018.501,030.141,018.001,026.001,026.006,942,327
02 Dec 20221,023.501,027.501,017.501,020.001,020.006,907,773
01 Dec 20221,025.001,030.001,018.001,025.001,025.007,063,998
30 Nov 20221,022.001,024.001,008.501,014.501,014.5013,952,781
29 Nov 20221,018.501,021.501,006.501,008.501,008.504,818,035
28 Nov 20221,014.001,024.501,014.001,016.001,016.006,453,598
25 Nov 20221,018.501,024.881,015.001,019.501,019.505,023,440
24 Nov 20221,016.501,020.231,008.501,016.001,016.005,768,102
23 Nov 20221,034.501,040.501,025.501,032.001,032.0022,124,784
22 Nov 20221,031.501,038.001,025.501,031.501,031.506,578,619
21 Nov 20221,017.501,032.001,014.501,032.001,032.005,226,506
18 Nov 20221,017.001,021.501,007.501,017.501,017.507,440,900
17 Nov 20221,013.001,016.00991.201,005.501,005.5010,525,963
16 Nov 20221,013.501,015.00993.601,011.001,011.005,387,505
15 Nov 20221,012.001,023.001,001.501,003.001,003.0010,558,576
14 Nov 20221,005.501,014.00992.601,009.001,009.0011,720,999
11 Nov 20221,012.501,022.00991.40997.20997.2011,072,297
10 Nov 2022980.201,023.50980.201,018.001,018.006,415,183
09 Nov 2022978.60987.60966.33986.60986.604,170,817
08 Nov 2022963.00980.33956.40978.00978.0013,653,011
07 Nov 2022970.00977.60955.79955.80955.805,358,206
04 Nov 2022968.40975.00958.60967.40967.405,706,510
03 Nov 2022961.00966.80949.96963.60963.607,326,131
02 Nov 2022962.20970.20955.20965.40965.406,080,445
01 Nov 2022953.00965.00951.60962.80962.805,386,558
31 Oct 2022949.60954.80940.40948.40948.4018,649,470
28 Oct 2022935.40948.30935.20948.20948.205,088,243
27 Oct 2022935.00940.20925.40940.20940.205,148,321
26 Oct 2022941.20946.40927.00928.20928.2020,583,273
25 Oct 2022932.00940.40917.57940.00940.0011,914,989
24 Oct 2022906.80932.00902.00921.00921.008,476,730
21 Oct 2022898.00903.20889.51900.60900.604,634,867
20 Oct 2022906.20909.00895.20899.40899.406,963,182
19 Oct 2022910.20912.60891.00904.40904.404,888,188
18 Oct 2022905.80917.20899.20902.80902.805,626,864
17 Oct 2022870.00909.60870.00906.00906.0011,626,421
14 Oct 2022876.00889.60871.20871.20871.2018,754,203
13 Oct 2022849.20880.20844.29860.60860.609,951,340
12 Oct 2022884.20886.80856.80858.40858.409,002,597
11 Oct 2022899.60902.60879.40883.80883.8010,773,645
10 Oct 2022904.80906.03892.86900.80900.805,810,038
07 Oct 2022903.20923.60902.00908.00908.006,448,144
06 Oct 2022923.40927.60905.80909.60909.605,689,874
05 Oct 2022932.80942.46912.60924.80924.808,737,311
04 Oct 2022939.20948.00927.00931.40931.408,369,590
03 Oct 2022920.20939.20916.40933.40933.408,435,761
30 Sept 2022924.80953.05924.20931.00931.0015,532,799
29 Sept 2022947.00957.80932.40937.40937.4014,427,990
28 Sept 2022939.60981.40931.21969.40969.4018,988,591
27 Sept 2022986.60991.60948.20948.20948.2012,325,711
26 Sept 20221,008.501,021.50970.00988.20988.2010,989,044
23 Sept 20221,027.501,034.50989.001,013.001,013.009,435,283
22 Sept 20221,027.501,037.001,024.501,027.001,027.007,333,189
21 Sept 20221,024.501,043.001,017.501,037.001,037.0010,296,541
20 Sept 20221,046.501,047.501,016.001,019.001,019.006,438,609
16 Sept 20221,029.501,039.801,020.001,036.001,036.0029,587,518
15 Sept 20221,038.001,051.001,030.501,034.501,034.509,784,525
14 Sept 20221,080.001,080.001,047.501,053.501,053.508,811,696
13 Sept 20221,081.001,089.001,072.251,080.001,080.005,678,849
12 Sept 20221,074.501,080.171,066.501,078.001,078.009,203,869
09 Sept 20221,059.001,081.501,059.001,071.001,071.004,598,856
08 Sept 20221,071.001,078.001,054.001,066.001,066.006,093,760
07 Sept 20221,075.001,096.001,068.501,072.501,072.506,652,500
06 Sept 20221,087.001,095.001,071.001,079.001,079.005,840,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...