National Grid plc (NG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,035.50 | 1,040.00 | 1,020.50 | 1,028.00 | 1,028.00 | 7,210,507 |
| 26 Jan 2023 | 1,040.50 | 1,040.50 | 1,029.73 | 1,032.50 | 1,032.50 | 9,425,633 |
| 25 Jan 2023 | 1,035.50 | 1,039.00 | 1,027.50 | 1,036.50 | 1,036.50 | 5,744,731 |
| 24 Jan 2023 | 1,031.00 | 1,040.00 | 1,028.00 | 1,031.00 | 1,031.00 | 19,968,808 |
| 23 Jan 2023 | 1,032.50 | 1,036.80 | 1,024.00 | 1,030.50 | 1,030.50 | 4,063,304 |
| 20 Jan 2023 | 1,034.00 | 1,048.50 | 1,031.50 | 1,035.00 | 1,035.00 | 5,723,609 |
| 19 Jan 2023 | 1,038.00 | 1,043.00 | 1,025.00 | 1,035.00 | 1,035.00 | 6,618,605 |
| 18 Jan 2023 | 1,039.00 | 1,043.00 | 1,025.50 | 1,032.50 | 1,032.50 | 12,654,858 |
| 17 Jan 2023 | 1,022.50 | 1,038.00 | 1,019.00 | 1,037.50 | 1,037.50 | 11,723,253 |
| 16 Jan 2023 | 1,031.00 | 1,033.00 | 1,018.00 | 1,022.00 | 1,022.00 | 4,700,062 |
| 13 Jan 2023 | 1,040.00 | 1,042.00 | 1,028.00 | 1,033.00 | 1,033.00 | 5,697,315 |
| 12 Jan 2023 | 1,034.00 | 1,040.00 | 1,032.00 | 1,036.00 | 1,036.00 | 7,893,689 |
| 11 Jan 2023 | 1,017.50 | 1,034.00 | 1,017.50 | 1,028.00 | 1,028.00 | 7,450,044 |
| 10 Jan 2023 | 1,032.00 | 1,036.50 | 1,019.87 | 1,022.50 | 1,022.50 | 14,417,047 |
| 09 Jan 2023 | 1,053.00 | 1,054.50 | 1,024.50 | 1,037.50 | 1,037.50 | 10,226,284 |
| 06 Jan 2023 | 1,030.00 | 1,047.50 | 1,029.04 | 1,044.50 | 1,044.50 | 4,860,086 |
| 05 Jan 2023 | 1,026.00 | 1,054.98 | 1,025.50 | 1,029.50 | 1,029.50 | 6,485,112 |
| 04 Jan 2023 | 1,006.50 | 1,031.50 | 1,003.50 | 1,029.50 | 1,029.50 | 5,756,398 |
| 03 Jan 2023 | 1,007.50 | 1,015.00 | 995.40 | 999.00 | 999.00 | 5,128,669 |
| 30 Dec 2022 | 1,003.00 | 1,008.78 | 996.60 | 997.40 | 997.40 | 2,567,194 |
| 29 Dec 2022 | 997.80 | 1,006.50 | 990.00 | 1,005.00 | 1,005.00 | 3,597,918 |
| 28 Dec 2022 | 1,025.00 | 1,025.00 | 1,001.50 | 1,001.50 | 1,001.50 | 9,941,800 |
| 23 Dec 2022 | 1,000.50 | 1,002.00 | 989.60 | 989.60 | 989.60 | 1,953,684 |
| 22 Dec 2022 | 1,004.50 | 1,006.50 | 994.68 | 997.60 | 997.60 | 3,086,894 |
| 21 Dec 2022 | 996.20 | 1,002.00 | 991.00 | 1,000.50 | 1,000.50 | 3,673,079 |
| 20 Dec 2022 | 989.80 | 998.20 | 985.00 | 994.00 | 994.00 | 12,004,343 |
| 19 Dec 2022 | 993.40 | 1,004.50 | 988.00 | 996.40 | 996.40 | 6,836,278 |
| 16 Dec 2022 | 1,016.00 | 1,019.50 | 993.00 | 995.80 | 995.80 | 16,715,017 |
| 15 Dec 2022 | 1,022.50 | 1,026.00 | 1,015.00 | 1,020.50 | 1,020.50 | 4,575,160 |
| 14 Dec 2022 | 1,015.00 | 1,030.50 | 1,013.00 | 1,027.50 | 1,027.50 | 9,440,772 |
| 13 Dec 2022 | 1,011.50 | 1,024.50 | 999.00 | 1,015.50 | 1,015.50 | 5,838,042 |
| 12 Dec 2022 | 1,018.00 | 1,032.84 | 1,010.50 | 1,010.50 | 1,010.50 | 4,746,755 |
| 09 Dec 2022 | 1,020.00 | 1,027.14 | 1,013.50 | 1,017.00 | 1,017.00 | 9,518,105 |
| 08 Dec 2022 | 1,018.00 | 1,020.50 | 1,010.00 | 1,017.00 | 1,017.00 | 4,746,816 |
| 07 Dec 2022 | 1,022.50 | 1,028.00 | 1,018.50 | 1,019.50 | 1,019.50 | 5,216,533 |
| 06 Dec 2022 | 1,029.00 | 1,030.00 | 1,017.50 | 1,019.00 | 1,019.00 | 4,658,371 |
| 05 Dec 2022 | 1,018.50 | 1,030.14 | 1,018.00 | 1,026.00 | 1,026.00 | 6,942,327 |
| 02 Dec 2022 | 1,023.50 | 1,027.50 | 1,017.50 | 1,020.00 | 1,020.00 | 6,907,773 |
| 01 Dec 2022 | 1,025.00 | 1,030.00 | 1,018.00 | 1,025.00 | 1,025.00 | 7,063,998 |
| 30 Nov 2022 | 1,022.00 | 1,024.00 | 1,008.50 | 1,014.50 | 1,014.50 | 13,952,781 |
| 29 Nov 2022 | 1,018.50 | 1,021.50 | 1,006.50 | 1,008.50 | 1,008.50 | 4,818,035 |
| 28 Nov 2022 | 1,014.00 | 1,024.50 | 1,014.00 | 1,016.00 | 1,016.00 | 6,453,598 |
| 25 Nov 2022 | 1,018.50 | 1,024.88 | 1,015.00 | 1,019.50 | 1,019.50 | 5,023,440 |
| 24 Nov 2022 | 1,016.50 | 1,020.23 | 1,008.50 | 1,016.00 | 1,016.00 | 5,768,102 |
| 23 Nov 2022 | 1,034.50 | 1,040.50 | 1,025.50 | 1,032.00 | 1,032.00 | 22,124,784 |
| 22 Nov 2022 | 1,031.50 | 1,038.00 | 1,025.50 | 1,031.50 | 1,031.50 | 6,578,619 |
| 21 Nov 2022 | 1,017.50 | 1,032.00 | 1,014.50 | 1,032.00 | 1,032.00 | 5,226,506 |
| 18 Nov 2022 | 1,017.00 | 1,021.50 | 1,007.50 | 1,017.50 | 1,017.50 | 7,440,900 |
| 17 Nov 2022 | 1,013.00 | 1,016.00 | 991.20 | 1,005.50 | 1,005.50 | 10,525,963 |
| 16 Nov 2022 | 1,013.50 | 1,015.00 | 993.60 | 1,011.00 | 1,011.00 | 5,387,505 |
| 15 Nov 2022 | 1,012.00 | 1,023.00 | 1,001.50 | 1,003.00 | 1,003.00 | 10,558,576 |
| 14 Nov 2022 | 1,005.50 | 1,014.00 | 992.60 | 1,009.00 | 1,009.00 | 11,720,999 |
| 11 Nov 2022 | 1,012.50 | 1,022.00 | 991.40 | 997.20 | 997.20 | 11,072,297 |
| 10 Nov 2022 | 980.20 | 1,023.50 | 980.20 | 1,018.00 | 1,018.00 | 6,415,183 |
| 09 Nov 2022 | 978.60 | 987.60 | 966.33 | 986.60 | 986.60 | 4,170,817 |
| 08 Nov 2022 | 963.00 | 980.33 | 956.40 | 978.00 | 978.00 | 13,653,011 |
| 07 Nov 2022 | 970.00 | 977.60 | 955.79 | 955.80 | 955.80 | 5,358,206 |
| 04 Nov 2022 | 968.40 | 975.00 | 958.60 | 967.40 | 967.40 | 5,706,510 |
| 03 Nov 2022 | 961.00 | 966.80 | 949.96 | 963.60 | 963.60 | 7,326,131 |
| 02 Nov 2022 | 962.20 | 970.20 | 955.20 | 965.40 | 965.40 | 6,080,445 |
| 01 Nov 2022 | 953.00 | 965.00 | 951.60 | 962.80 | 962.80 | 5,386,558 |
| 31 Oct 2022 | 949.60 | 954.80 | 940.40 | 948.40 | 948.40 | 18,649,470 |
| 28 Oct 2022 | 935.40 | 948.30 | 935.20 | 948.20 | 948.20 | 5,088,243 |
| 27 Oct 2022 | 935.00 | 940.20 | 925.40 | 940.20 | 940.20 | 5,148,321 |
| 26 Oct 2022 | 941.20 | 946.40 | 927.00 | 928.20 | 928.20 | 20,583,273 |
| 25 Oct 2022 | 932.00 | 940.40 | 917.57 | 940.00 | 940.00 | 11,914,989 |
| 24 Oct 2022 | 906.80 | 932.00 | 902.00 | 921.00 | 921.00 | 8,476,730 |
| 21 Oct 2022 | 898.00 | 903.20 | 889.51 | 900.60 | 900.60 | 4,634,867 |
| 20 Oct 2022 | 906.20 | 909.00 | 895.20 | 899.40 | 899.40 | 6,963,182 |
| 19 Oct 2022 | 910.20 | 912.60 | 891.00 | 904.40 | 904.40 | 4,888,188 |
| 18 Oct 2022 | 905.80 | 917.20 | 899.20 | 902.80 | 902.80 | 5,626,864 |
| 17 Oct 2022 | 870.00 | 909.60 | 870.00 | 906.00 | 906.00 | 11,626,421 |
| 14 Oct 2022 | 876.00 | 889.60 | 871.20 | 871.20 | 871.20 | 18,754,203 |
| 13 Oct 2022 | 849.20 | 880.20 | 844.29 | 860.60 | 860.60 | 9,951,340 |
| 12 Oct 2022 | 884.20 | 886.80 | 856.80 | 858.40 | 858.40 | 9,002,597 |
| 11 Oct 2022 | 899.60 | 902.60 | 879.40 | 883.80 | 883.80 | 10,773,645 |
| 10 Oct 2022 | 904.80 | 906.03 | 892.86 | 900.80 | 900.80 | 5,810,038 |
| 07 Oct 2022 | 903.20 | 923.60 | 902.00 | 908.00 | 908.00 | 6,448,144 |
| 06 Oct 2022 | 923.40 | 927.60 | 905.80 | 909.60 | 909.60 | 5,689,874 |
| 05 Oct 2022 | 932.80 | 942.46 | 912.60 | 924.80 | 924.80 | 8,737,311 |
| 04 Oct 2022 | 939.20 | 948.00 | 927.00 | 931.40 | 931.40 | 8,369,590 |
| 03 Oct 2022 | 920.20 | 939.20 | 916.40 | 933.40 | 933.40 | 8,435,761 |
| 30 Sept 2022 | 924.80 | 953.05 | 924.20 | 931.00 | 931.00 | 15,532,799 |
| 29 Sept 2022 | 947.00 | 957.80 | 932.40 | 937.40 | 937.40 | 14,427,990 |
| 28 Sept 2022 | 939.60 | 981.40 | 931.21 | 969.40 | 969.40 | 18,988,591 |
| 27 Sept 2022 | 986.60 | 991.60 | 948.20 | 948.20 | 948.20 | 12,325,711 |
| 26 Sept 2022 | 1,008.50 | 1,021.50 | 970.00 | 988.20 | 988.20 | 10,989,044 |
| 23 Sept 2022 | 1,027.50 | 1,034.50 | 989.00 | 1,013.00 | 1,013.00 | 9,435,283 |
| 22 Sept 2022 | 1,027.50 | 1,037.00 | 1,024.50 | 1,027.00 | 1,027.00 | 7,333,189 |
| 21 Sept 2022 | 1,024.50 | 1,043.00 | 1,017.50 | 1,037.00 | 1,037.00 | 10,296,541 |
| 20 Sept 2022 | 1,046.50 | 1,047.50 | 1,016.00 | 1,019.00 | 1,019.00 | 6,438,609 |
| 16 Sept 2022 | 1,029.50 | 1,039.80 | 1,020.00 | 1,036.00 | 1,036.00 | 29,587,518 |
| 15 Sept 2022 | 1,038.00 | 1,051.00 | 1,030.50 | 1,034.50 | 1,034.50 | 9,784,525 |
| 14 Sept 2022 | 1,080.00 | 1,080.00 | 1,047.50 | 1,053.50 | 1,053.50 | 8,811,696 |
| 13 Sept 2022 | 1,081.00 | 1,089.00 | 1,072.25 | 1,080.00 | 1,080.00 | 5,678,849 |
| 12 Sept 2022 | 1,074.50 | 1,080.17 | 1,066.50 | 1,078.00 | 1,078.00 | 9,203,869 |
| 09 Sept 2022 | 1,059.00 | 1,081.50 | 1,059.00 | 1,071.00 | 1,071.00 | 4,598,856 |
| 08 Sept 2022 | 1,071.00 | 1,078.00 | 1,054.00 | 1,066.00 | 1,066.00 | 6,093,760 |
| 07 Sept 2022 | 1,075.00 | 1,096.00 | 1,068.50 | 1,072.50 | 1,072.50 | 6,652,500 |
| 06 Sept 2022 | 1,087.00 | 1,095.00 | 1,071.00 | 1,079.00 | 1,079.00 | 5,840,789 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
