UK markets closed

National Grid plc (NG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
931.00-6.40 (-0.68%)
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 20221,074.001,092.001,064.881,090.501,090.504,361,810
02 Sept 20221,069.501,077.001,063.001,074.001,074.005,352,891
01 Sept 20221,072.001,081.001,063.501,075.001,075.007,188,516
31 Aug 20221,118.001,118.501,072.501,078.001,078.0010,451,468
30 Aug 20221,145.501,155.501,123.501,124.501,124.508,492,875
26 Aug 20221,140.501,147.001,132.261,137.501,137.504,141,959
25 Aug 20221,149.001,151.501,133.001,136.001,136.005,074,453
24 Aug 20221,156.001,157.461,145.001,147.001,147.006,037,272
23 Aug 20221,177.501,184.001,153.501,154.501,154.504,256,365
22 Aug 20221,173.501,185.001,166.501,185.001,185.0010,552,666
19 Aug 20221,167.501,173.001,161.001,168.501,168.5011,465,636
18 Aug 20221,166.501,175.671,157.351,167.501,167.504,721,454
17 Aug 20221,170.001,171.501,160.501,165.001,165.004,197,806
16 Aug 20221,161.501,175.501,157.001,168.001,168.003,896,445
15 Aug 20221,146.001,160.001,143.501,151.501,151.502,748,854
12 Aug 20221,129.501,146.001,129.001,139.501,139.504,946,533
11 Aug 20221,145.501,148.391,126.731,132.001,132.003,575,010
10 Aug 20221,153.501,157.001,138.501,139.001,139.004,251,914
09 Aug 20221,141.501,154.001,133.501,152.501,152.504,628,102
08 Aug 20221,127.501,143.001,122.001,135.001,135.008,828,902
05 Aug 20221,134.501,138.001,114.501,122.001,122.003,575,527
04 Aug 20221,136.501,142.001,118.001,138.501,138.504,716,601
03 Aug 20221,155.501,155.501,132.001,133.501,133.508,526,607
02 Aug 20221,121.001,151.001,119.501,147.001,147.004,452,306
01 Aug 20221,126.501,132.501,119.001,119.001,119.004,148,802
29 Jul 20221,126.001,136.501,116.001,131.501,131.504,691,633
28 Jul 20221,112.001,117.001,086.501,114.501,114.507,818,762
27 Jul 20221,125.001,127.001,108.551,111.501,111.5011,092,155
26 Jul 20221,112.001,127.501,107.501,123.001,123.004,092,416
25 Jul 20221,105.001,116.501,097.001,109.001,109.007,119,312
22 Jul 20221,080.001,103.501,078.501,103.501,103.504,073,824
21 Jul 20221,099.501,101.961,072.001,081.001,081.005,377,262
20 Jul 20221,103.501,109.501,099.001,101.001,101.008,983,345
19 Jul 20221,103.001,108.501,101.001,107.001,107.0015,026,769
18 Jul 20221,110.001,141.421,095.501,106.501,106.507,998,836
15 Jul 20221,103.001,110.001,096.501,105.501,105.5010,959,779
14 Jul 20221,092.001,101.501,082.501,097.001,097.0020,168,174
13 Jul 20221,086.001,094.001,081.501,093.001,093.009,092,637
12 Jul 20221,088.501,098.001,082.001,089.001,089.008,002,058
11 Jul 20221,067.501,085.001,065.001,084.501,084.506,354,094
08 Jul 20221,081.501,086.501,061.501,068.501,068.505,501,474
07 Jul 20221,090.501,095.001,071.521,078.001,078.0012,432,090
06 Jul 20221,070.001,094.131,070.001,084.001,084.0013,737,403
05 Jul 20221,079.501,081.001,065.501,066.001,066.0012,529,159
04 Jul 20221,075.501,079.461,071.601,076.501,076.504,946,320
01 Jul 20221,047.001,077.001,043.501,072.001,072.007,031,030
30 Jun 20221,061.501,078.501,048.001,052.001,052.0013,200,392
29 Jun 20221,081.001,091.001,075.211,078.501,078.5016,224,818
28 Jun 20221,066.501,070.501,054.001,070.001,070.006,667,676
27 Jun 20221,054.501,064.001,047.001,060.001,060.006,159,349
24 Jun 20221,030.001,052.001,028.001,051.001,051.0010,585,952
23 Jun 20221,029.001,032.001,022.001,023.001,023.009,637,397
22 Jun 20221,027.501,041.501,020.501,033.001,033.006,932,714
21 Jun 20221,038.501,042.001,020.001,028.501,028.505,987,465
20 Jun 20221,037.001,048.001,032.761,038.001,038.007,192,899
17 Jun 20221,036.501,052.501,032.501,033.501,033.5015,336,830
16 Jun 20221,058.001,065.001,037.001,043.501,043.508,457,738
15 Jun 20221,051.501,070.501,038.501,058.001,058.0015,157,894
14 Jun 202210.8310.8510.5110.5110.518,766,752
13 Jun 20221,079.001,086.501,073.001,078.001,078.0011,170,316
10 Jun 20221,083.501,087.501,065.501,082.001,082.0015,777,932
09 Jun 20221,095.001,095.501,078.901,084.501,084.5020,346,292
08 Jun 20221,105.501,135.041,093.951,094.501,094.507,469,218
07 Jun 20221,110.001,121.501,101.001,106.501,106.509,562,515
06 Jun 20221,179.501,179.501,126.941,127.501,127.5010,773,406
01 Jun 20221,142.501,148.451,117.001,121.001,121.009,166,126
01 Jun 202233.76 Dividend
31 May 20221,165.001,173.501,163.001,171.001,137.2413,999,748
30 May 20221,166.501,169.001,156.001,162.501,128.993,748,855
27 May 20221,178.001,182.451,158.001,164.001,130.449,160,437
26 May 20221,220.501,226.001,186.501,186.501,152.295,810,601
25 May 20221,227.501,246.501,227.001,227.001,191.636,999,465
24 May 20221,217.501,232.001,197.501,223.001,187.7410,315,542
23 May 20221,223.001,227.001,208.381,225.001,189.686,767,243
20 May 20221,227.501,228.501,206.001,210.501,175.607,055,370
19 May 20221,222.501,243.441,199.501,207.001,172.208,095,155
18 May 20221,255.501,271.451,231.001,245.501,209.599,327,396
17 May 20221,230.501,239.151,219.501,237.001,201.346,605,642
16 May 20221,217.501,230.501,210.001,228.501,193.084,451,180
13 May 20221,199.501,220.001,194.501,220.001,184.838,270,314
12 May 20221,185.001,202.501,176.001,191.001,156.666,014,152
11 May 20221,185.501,199.001,165.001,199.001,164.437,925,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...