National Grid plc (NG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 1,227.50 | 1,228.50 | 1,206.00 | 1,210.50 | 1,210.50 | 7,055,370 |
| 19 May 2022 | 1,222.50 | 1,243.44 | 1,199.50 | 1,207.00 | 1,207.00 | 8,095,155 |
| 18 May 2022 | 1,255.50 | 1,271.45 | 1,231.00 | 1,245.50 | 1,245.50 | 9,327,396 |
| 17 May 2022 | 1,230.50 | 1,239.15 | 1,219.50 | 1,237.00 | 1,237.00 | 6,605,642 |
| 16 May 2022 | 1,217.50 | 1,230.50 | 1,210.00 | 1,228.50 | 1,228.50 | 4,451,180 |
| 13 May 2022 | 1,199.50 | 1,220.00 | 1,194.50 | 1,220.00 | 1,220.00 | 8,270,314 |
| 12 May 2022 | 1,185.00 | 1,202.50 | 1,176.00 | 1,191.00 | 1,191.00 | 6,014,152 |
| 11 May 2022 | 1,185.50 | 1,199.00 | 1,165.00 | 1,199.00 | 1,199.00 | 7,925,466 |
| 10 May 2022 | 1,187.00 | 1,197.00 | 1,182.28 | 1,187.50 | 1,187.50 | 5,267,985 |
| 09 May 2022 | 1,186.00 | 1,196.50 | 1,167.00 | 1,179.00 | 1,179.00 | 5,292,874 |
| 06 May 2022 | 1,200.00 | 1,206.47 | 1,177.50 | 1,179.50 | 1,179.50 | 7,249,288 |
| 05 May 2022 | 1,188.50 | 1,210.50 | 1,183.00 | 1,200.50 | 1,200.50 | 7,151,298 |
| 04 May 2022 | 1,185.50 | 1,192.50 | 1,175.50 | 1,183.50 | 1,183.50 | 4,490,017 |
| 03 May 2022 | 1,196.00 | 1,200.50 | 1,164.50 | 1,194.50 | 1,194.50 | 7,901,943 |
| 29 Apr 2022 | 1,217.00 | 1,222.80 | 1,193.00 | 1,194.00 | 1,194.00 | 8,893,882 |
| 28 Apr 2022 | 1,205.50 | 1,228.50 | 1,194.00 | 1,225.50 | 1,225.50 | 6,936,313 |
| 27 Apr 2022 | 1,190.00 | 1,213.00 | 1,180.50 | 1,209.00 | 1,209.00 | 6,687,105 |
| 26 Apr 2022 | 1,186.00 | 1,204.00 | 1,185.00 | 1,202.00 | 1,202.00 | 6,742,433 |
| 25 Apr 2022 | 1,171.00 | 1,187.50 | 1,162.00 | 1,181.00 | 1,181.00 | 5,665,722 |
| 22 Apr 2022 | 1,155.00 | 1,182.00 | 1,149.50 | 1,172.50 | 1,172.50 | 10,863,197 |
| 21 Apr 2022 | 1,170.00 | 1,178.50 | 1,154.00 | 1,162.50 | 1,162.50 | 10,907,676 |
| 20 Apr 2022 | 1,171.00 | 1,185.00 | 1,161.50 | 1,180.50 | 1,180.50 | 8,053,585 |
| 19 Apr 2022 | 1,195.00 | 1,195.00 | 1,168.00 | 1,168.00 | 1,168.00 | 6,828,564 |
| 14 Apr 2022 | 1,185.50 | 1,194.50 | 1,179.50 | 1,183.50 | 1,183.50 | 6,258,474 |
| 13 Apr 2022 | 1,188.50 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | 6,327,771 |
| 12 Apr 2022 | 1,210.00 | 1,214.00 | 1,185.00 | 1,194.00 | 1,194.00 | 5,251,942 |
| 11 Apr 2022 | 1,229.00 | 1,233.00 | 1,215.50 | 1,219.50 | 1,219.50 | 3,751,440 |
| 08 Apr 2022 | 1,222.00 | 1,230.07 | 1,215.50 | 1,226.00 | 1,226.00 | 4,582,242 |
| 07 Apr 2022 | 1,230.50 | 1,235.48 | 1,212.92 | 1,216.00 | 1,216.00 | 8,207,115 |
| 06 Apr 2022 | 1,201.50 | 1,221.50 | 1,197.50 | 1,221.50 | 1,221.50 | 9,460,739 |
| 05 Apr 2022 | 1,169.50 | 1,211.50 | 1,169.50 | 1,211.00 | 1,211.00 | 13,715,579 |
| 04 Apr 2022 | 1,167.00 | 1,174.27 | 1,162.50 | 1,169.00 | 1,169.00 | 4,127,155 |
| 01 Apr 2022 | 1,176.00 | 1,178.10 | 1,158.00 | 1,163.00 | 1,163.00 | 13,015,293 |
| 31 Mar 2022 | 1,174.00 | 1,179.60 | 1,165.60 | 1,172.40 | 1,172.40 | 7,646,968 |
| 30 Mar 2022 | 1,147.80 | 1,167.40 | 1,141.80 | 1,167.40 | 1,167.40 | 5,957,311 |
| 29 Mar 2022 | 1,152.80 | 1,152.80 | 1,134.72 | 1,146.40 | 1,146.40 | 7,933,099 |
| 28 Mar 2022 | 1,126.60 | 1,139.60 | 1,116.00 | 1,132.60 | 1,132.60 | 5,058,826 |
| 25 Mar 2022 | 1,118.20 | 1,129.80 | 1,114.80 | 1,126.60 | 1,126.60 | 4,210,108 |
| 24 Mar 2022 | 1,112.60 | 1,123.20 | 1,110.40 | 1,119.80 | 1,119.80 | 7,508,869 |
| 23 Mar 2022 | 1,125.40 | 1,132.60 | 1,105.80 | 1,108.00 | 1,108.00 | 7,347,438 |
| 22 Mar 2022 | 1,129.20 | 1,133.60 | 1,116.60 | 1,119.80 | 1,119.80 | 6,511,388 |
| 21 Mar 2022 | 1,134.40 | 1,140.80 | 1,127.90 | 1,129.40 | 1,129.40 | 5,270,300 |
| 18 Mar 2022 | 1,137.40 | 1,144.60 | 1,123.20 | 1,132.20 | 1,132.20 | 21,545,602 |
| 17 Mar 2022 | 1,123.40 | 1,144.00 | 1,114.40 | 1,138.80 | 1,138.80 | 8,327,847 |
| 16 Mar 2022 | 1,168.00 | 1,170.20 | 1,119.00 | 1,119.00 | 1,119.00 | 12,408,134 |
| 15 Mar 2022 | 1,112.40 | 1,155.40 | 1,105.60 | 1,155.40 | 1,155.40 | 6,754,503 |
| 14 Mar 2022 | 1,119.20 | 1,123.60 | 1,101.20 | 1,123.20 | 1,123.20 | 5,448,033 |
| 11 Mar 2022 | 1,130.00 | 1,139.00 | 1,112.20 | 1,113.40 | 1,113.40 | 6,255,364 |
| 10 Mar 2022 | 1,137.00 | 1,146.20 | 1,117.25 | 1,133.40 | 1,133.40 | 6,242,210 |
| 09 Mar 2022 | 1,122.40 | 1,144.00 | 1,112.60 | 1,137.80 | 1,137.80 | 7,791,314 |
| 08 Mar 2022 | 1,110.00 | 1,129.20 | 1,100.00 | 1,114.00 | 1,114.00 | 7,563,197 |
| 07 Mar 2022 | 1,090.00 | 1,122.60 | 1,061.20 | 1,112.40 | 1,112.40 | 15,553,925 |
| 04 Mar 2022 | 1,114.20 | 1,121.20 | 1,088.80 | 1,107.80 | 1,107.80 | 9,119,631 |
| 03 Mar 2022 | 1,122.80 | 1,130.77 | 1,104.20 | 1,110.60 | 1,110.60 | 6,521,512 |
| 02 Mar 2022 | 1,130.80 | 1,140.00 | 1,105.80 | 1,127.60 | 1,127.60 | 10,420,769 |
| 01 Mar 2022 | 1,132.20 | 1,147.40 | 1,120.60 | 1,138.20 | 1,138.20 | 8,676,504 |
| 28 Feb 2022 | 1,100.00 | 1,132.00 | 1,097.00 | 1,130.80 | 1,130.80 | 10,189,200 |
| 25 Feb 2022 | 1,059.40 | 1,105.20 | 1,052.60 | 1,100.60 | 1,100.60 | 8,966,639 |
| 24 Feb 2022 | 1,060.00 | 1,074.88 | 1,050.00 | 1,052.60 | 1,052.60 | 7,101,297 |
| 23 Feb 2022 | 1,074.40 | 1,082.80 | 1,064.80 | 1,080.00 | 1,080.00 | 3,718,772 |
| 22 Feb 2022 | 1,070.00 | 1,075.00 | 1,058.20 | 1,071.80 | 1,071.80 | 5,474,890 |
| 21 Feb 2022 | 1,089.80 | 1,090.60 | 1,075.60 | 1,079.40 | 1,079.40 | 3,555,221 |
| 18 Feb 2022 | 1,086.00 | 1,095.40 | 1,082.60 | 1,089.60 | 1,089.60 | 6,359,185 |
| 17 Feb 2022 | 1,090.40 | 1,090.40 | 1,066.80 | 1,078.60 | 1,078.60 | 6,963,621 |
| 16 Feb 2022 | 1,067.20 | 1,082.40 | 1,066.60 | 1,080.80 | 1,080.80 | 4,186,324 |
| 15 Feb 2022 | 1,074.00 | 1,082.20 | 1,069.30 | 1,076.00 | 1,076.00 | 4,959,667 |
| 14 Feb 2022 | 1,093.00 | 1,096.20 | 1,074.02 | 1,075.00 | 1,075.00 | 3,939,672 |
| 11 Feb 2022 | 1,085.60 | 1,098.33 | 1,079.60 | 1,095.80 | 1,095.80 | 5,449,112 |
| 10 Feb 2022 | 1,088.60 | 1,094.54 | 1,080.00 | 1,091.00 | 1,091.00 | 5,665,508 |
| 09 Feb 2022 | 1,082.60 | 1,089.60 | 1,077.60 | 1,080.00 | 1,080.00 | 5,171,942 |
| 08 Feb 2022 | 1,078.40 | 1,086.40 | 1,074.97 | 1,078.00 | 1,078.00 | 4,886,843 |
| 07 Feb 2022 | 1,078.40 | 1,081.60 | 1,069.80 | 1,074.40 | 1,074.40 | 5,370,204 |
| 04 Feb 2022 | 1,100.80 | 1,101.00 | 1,069.97 | 1,074.40 | 1,074.40 | 6,402,156 |
| 03 Feb 2022 | 1,098.60 | 1,105.69 | 1,087.80 | 1,097.00 | 1,097.00 | 6,347,382 |
| 02 Feb 2022 | 1,101.60 | 1,104.80 | 1,087.20 | 1,104.80 | 1,104.80 | 4,570,906 |
| 01 Feb 2022 | 1,091.20 | 1,104.20 | 1,085.80 | 1,092.60 | 1,092.60 | 6,963,157 |
| 31 Jan 2022 | 1,100.40 | 1,102.20 | 1,076.20 | 1,079.60 | 1,079.60 | 11,228,874 |
| 28 Jan 2022 | 1,098.40 | 1,102.60 | 1,084.80 | 1,092.00 | 1,092.00 | 15,264,567 |
| 27 Jan 2022 | 1,066.80 | 1,102.60 | 1,062.20 | 1,097.20 | 1,097.20 | 6,278,794 |
| 26 Jan 2022 | 1,086.60 | 1,089.20 | 1,071.00 | 1,074.20 | 1,074.20 | 6,221,930 |
| 25 Jan 2022 | 1,070.00 | 1,082.80 | 1,062.20 | 1,081.20 | 1,081.20 | 5,948,278 |
| 24 Jan 2022 | 1,077.00 | 1,088.40 | 1,073.20 | 1,079.00 | 1,079.00 | 7,693,547 |
| 21 Jan 2022 | 1,090.00 | 1,094.00 | 1,077.20 | 1,083.80 | 1,083.80 | 6,624,724 |
| 20 Jan 2022 | 1,095.60 | 1,098.32 | 1,086.20 | 1,092.20 | 1,092.20 | 5,707,310 |
| 19 Jan 2022 | 1,079.20 | 1,090.00 | 1,073.60 | 1,089.00 | 1,089.00 | 4,809,751 |
| 18 Jan 2022 | 1,080.60 | 1,099.81 | 1,075.60 | 1,086.60 | 1,086.60 | 6,772,159 |
| 17 Jan 2022 | 1,069.20 | 1,080.90 | 1,059.05 | 1,080.60 | 1,080.60 | 3,410,494 |
| 14 Jan 2022 | 1,068.60 | 1,083.00 | 1,061.20 | 1,081.00 | 1,081.00 | 7,623,748 |
| 13 Jan 2022 | 1,054.60 | 1,066.60 | 1,051.80 | 1,066.60 | 1,066.60 | 6,305,287 |
| 12 Jan 2022 | 1,051.80 | 1,057.80 | 1,045.80 | 1,054.40 | 1,054.40 | 5,700,102 |
| 11 Jan 2022 | 1,057.00 | 1,060.00 | 1,049.80 | 1,049.80 | 1,049.80 | 7,023,473 |
| 10 Jan 2022 | 1,051.20 | 1,056.00 | 1,047.60 | 1,053.40 | 1,053.40 | 5,089,001 |
| 07 Jan 2022 | 1,049.60 | 1,063.00 | 1,045.36 | 1,053.80 | 1,053.80 | 4,683,665 |
| 06 Jan 2022 | 1,057.00 | 1,063.00 | 1,049.95 | 1,054.40 | 1,054.40 | 3,827,099 |
| 05 Jan 2022 | 1,070.80 | 1,072.78 | 1,061.60 | 1,063.60 | 1,063.60 | 6,063,195 |
| 04 Jan 2022 | 1,073.00 | 1,080.00 | 1,070.00 | 1,078.00 | 1,078.00 | 6,263,409 |
| 31 Dec 2021 | 1,073.40 | 1,079.05 | 1,059.80 | 1,059.80 | 1,059.80 | 3,460,586 |
| 30 Dec 2021 | 1,089.40 | 1,092.60 | 1,077.60 | 1,079.00 | 1,079.00 | 3,240,399 |
| 29 Dec 2021 | 1,090.60 | 1,093.40 | 1,084.44 | 1,090.00 | 1,090.00 | 5,274,055 |
| 24 Dec 2021 | 1,080.20 | 1,088.00 | 1,077.41 | 1,082.00 | 1,082.00 | 1,580,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
