UK Markets closed

National Grid plc (NG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,210.50+3.50 (+0.29%)
At close: 04:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 20221,227.501,228.501,206.001,210.501,210.507,055,370
19 May 20221,222.501,243.441,199.501,207.001,207.008,095,155
18 May 20221,255.501,271.451,231.001,245.501,245.509,327,396
17 May 20221,230.501,239.151,219.501,237.001,237.006,605,642
16 May 20221,217.501,230.501,210.001,228.501,228.504,451,180
13 May 20221,199.501,220.001,194.501,220.001,220.008,270,314
12 May 20221,185.001,202.501,176.001,191.001,191.006,014,152
11 May 20221,185.501,199.001,165.001,199.001,199.007,925,466
10 May 20221,187.001,197.001,182.281,187.501,187.505,267,985
09 May 20221,186.001,196.501,167.001,179.001,179.005,292,874
06 May 20221,200.001,206.471,177.501,179.501,179.507,249,288
05 May 20221,188.501,210.501,183.001,200.501,200.507,151,298
04 May 20221,185.501,192.501,175.501,183.501,183.504,490,017
03 May 20221,196.001,200.501,164.501,194.501,194.507,901,943
29 Apr 20221,217.001,222.801,193.001,194.001,194.008,893,882
28 Apr 20221,205.501,228.501,194.001,225.501,225.506,936,313
27 Apr 20221,190.001,213.001,180.501,209.001,209.006,687,105
26 Apr 20221,186.001,204.001,185.001,202.001,202.006,742,433
25 Apr 20221,171.001,187.501,162.001,181.001,181.005,665,722
22 Apr 20221,155.001,182.001,149.501,172.501,172.5010,863,197
21 Apr 20221,170.001,178.501,154.001,162.501,162.5010,907,676
20 Apr 20221,171.001,185.001,161.501,180.501,180.508,053,585
19 Apr 20221,195.001,195.001,168.001,168.001,168.006,828,564
14 Apr 20221,185.501,194.501,179.501,183.501,183.506,258,474
13 Apr 20221,188.501,203.001,185.001,185.001,185.006,327,771
12 Apr 20221,210.001,214.001,185.001,194.001,194.005,251,942
11 Apr 20221,229.001,233.001,215.501,219.501,219.503,751,440
08 Apr 20221,222.001,230.071,215.501,226.001,226.004,582,242
07 Apr 20221,230.501,235.481,212.921,216.001,216.008,207,115
06 Apr 20221,201.501,221.501,197.501,221.501,221.509,460,739
05 Apr 20221,169.501,211.501,169.501,211.001,211.0013,715,579
04 Apr 20221,167.001,174.271,162.501,169.001,169.004,127,155
01 Apr 20221,176.001,178.101,158.001,163.001,163.0013,015,293
31 Mar 20221,174.001,179.601,165.601,172.401,172.407,646,968
30 Mar 20221,147.801,167.401,141.801,167.401,167.405,957,311
29 Mar 20221,152.801,152.801,134.721,146.401,146.407,933,099
28 Mar 20221,126.601,139.601,116.001,132.601,132.605,058,826
25 Mar 20221,118.201,129.801,114.801,126.601,126.604,210,108
24 Mar 20221,112.601,123.201,110.401,119.801,119.807,508,869
23 Mar 20221,125.401,132.601,105.801,108.001,108.007,347,438
22 Mar 20221,129.201,133.601,116.601,119.801,119.806,511,388
21 Mar 20221,134.401,140.801,127.901,129.401,129.405,270,300
18 Mar 20221,137.401,144.601,123.201,132.201,132.2021,545,602
17 Mar 20221,123.401,144.001,114.401,138.801,138.808,327,847
16 Mar 20221,168.001,170.201,119.001,119.001,119.0012,408,134
15 Mar 20221,112.401,155.401,105.601,155.401,155.406,754,503
14 Mar 20221,119.201,123.601,101.201,123.201,123.205,448,033
11 Mar 20221,130.001,139.001,112.201,113.401,113.406,255,364
10 Mar 20221,137.001,146.201,117.251,133.401,133.406,242,210
09 Mar 20221,122.401,144.001,112.601,137.801,137.807,791,314
08 Mar 20221,110.001,129.201,100.001,114.001,114.007,563,197
07 Mar 20221,090.001,122.601,061.201,112.401,112.4015,553,925
04 Mar 20221,114.201,121.201,088.801,107.801,107.809,119,631
03 Mar 20221,122.801,130.771,104.201,110.601,110.606,521,512
02 Mar 20221,130.801,140.001,105.801,127.601,127.6010,420,769
01 Mar 20221,132.201,147.401,120.601,138.201,138.208,676,504
28 Feb 20221,100.001,132.001,097.001,130.801,130.8010,189,200
25 Feb 20221,059.401,105.201,052.601,100.601,100.608,966,639
24 Feb 20221,060.001,074.881,050.001,052.601,052.607,101,297
23 Feb 20221,074.401,082.801,064.801,080.001,080.003,718,772
22 Feb 20221,070.001,075.001,058.201,071.801,071.805,474,890
21 Feb 20221,089.801,090.601,075.601,079.401,079.403,555,221
18 Feb 20221,086.001,095.401,082.601,089.601,089.606,359,185
17 Feb 20221,090.401,090.401,066.801,078.601,078.606,963,621
16 Feb 20221,067.201,082.401,066.601,080.801,080.804,186,324
15 Feb 20221,074.001,082.201,069.301,076.001,076.004,959,667
14 Feb 20221,093.001,096.201,074.021,075.001,075.003,939,672
11 Feb 20221,085.601,098.331,079.601,095.801,095.805,449,112
10 Feb 20221,088.601,094.541,080.001,091.001,091.005,665,508
09 Feb 20221,082.601,089.601,077.601,080.001,080.005,171,942
08 Feb 20221,078.401,086.401,074.971,078.001,078.004,886,843
07 Feb 20221,078.401,081.601,069.801,074.401,074.405,370,204
04 Feb 20221,100.801,101.001,069.971,074.401,074.406,402,156
03 Feb 20221,098.601,105.691,087.801,097.001,097.006,347,382
02 Feb 20221,101.601,104.801,087.201,104.801,104.804,570,906
01 Feb 20221,091.201,104.201,085.801,092.601,092.606,963,157
31 Jan 20221,100.401,102.201,076.201,079.601,079.6011,228,874
28 Jan 20221,098.401,102.601,084.801,092.001,092.0015,264,567
27 Jan 20221,066.801,102.601,062.201,097.201,097.206,278,794
26 Jan 20221,086.601,089.201,071.001,074.201,074.206,221,930
25 Jan 20221,070.001,082.801,062.201,081.201,081.205,948,278
24 Jan 20221,077.001,088.401,073.201,079.001,079.007,693,547
21 Jan 20221,090.001,094.001,077.201,083.801,083.806,624,724
20 Jan 20221,095.601,098.321,086.201,092.201,092.205,707,310
19 Jan 20221,079.201,090.001,073.601,089.001,089.004,809,751
18 Jan 20221,080.601,099.811,075.601,086.601,086.606,772,159
17 Jan 20221,069.201,080.901,059.051,080.601,080.603,410,494
14 Jan 20221,068.601,083.001,061.201,081.001,081.007,623,748
13 Jan 20221,054.601,066.601,051.801,066.601,066.606,305,287
12 Jan 20221,051.801,057.801,045.801,054.401,054.405,700,102
11 Jan 20221,057.001,060.001,049.801,049.801,049.807,023,473
10 Jan 20221,051.201,056.001,047.601,053.401,053.405,089,001
07 Jan 20221,049.601,063.001,045.361,053.801,053.804,683,665
06 Jan 20221,057.001,063.001,049.951,054.401,054.403,827,099
05 Jan 20221,070.801,072.781,061.601,063.601,063.606,063,195
04 Jan 20221,073.001,080.001,070.001,078.001,078.006,263,409
31 Dec 20211,073.401,079.051,059.801,059.801,059.803,460,586
30 Dec 20211,089.401,092.601,077.601,079.001,079.003,240,399
29 Dec 20211,090.601,093.401,084.441,090.001,090.005,274,055
24 Dec 20211,080.201,088.001,077.411,082.001,082.001,580,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...