National Grid plc (NG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Sept 2022 | 1,074.00 | 1,092.00 | 1,064.88 | 1,090.50 | 1,090.50 | 4,361,810 |
| 02 Sept 2022 | 1,069.50 | 1,077.00 | 1,063.00 | 1,074.00 | 1,074.00 | 5,352,891 |
| 01 Sept 2022 | 1,072.00 | 1,081.00 | 1,063.50 | 1,075.00 | 1,075.00 | 7,188,516 |
| 31 Aug 2022 | 1,118.00 | 1,118.50 | 1,072.50 | 1,078.00 | 1,078.00 | 10,451,468 |
| 30 Aug 2022 | 1,145.50 | 1,155.50 | 1,123.50 | 1,124.50 | 1,124.50 | 8,492,875 |
| 26 Aug 2022 | 1,140.50 | 1,147.00 | 1,132.26 | 1,137.50 | 1,137.50 | 4,141,959 |
| 25 Aug 2022 | 1,149.00 | 1,151.50 | 1,133.00 | 1,136.00 | 1,136.00 | 5,074,453 |
| 24 Aug 2022 | 1,156.00 | 1,157.46 | 1,145.00 | 1,147.00 | 1,147.00 | 6,037,272 |
| 23 Aug 2022 | 1,177.50 | 1,184.00 | 1,153.50 | 1,154.50 | 1,154.50 | 4,256,365 |
| 22 Aug 2022 | 1,173.50 | 1,185.00 | 1,166.50 | 1,185.00 | 1,185.00 | 10,552,666 |
| 19 Aug 2022 | 1,167.50 | 1,173.00 | 1,161.00 | 1,168.50 | 1,168.50 | 11,465,636 |
| 18 Aug 2022 | 1,166.50 | 1,175.67 | 1,157.35 | 1,167.50 | 1,167.50 | 4,721,454 |
| 17 Aug 2022 | 1,170.00 | 1,171.50 | 1,160.50 | 1,165.00 | 1,165.00 | 4,197,806 |
| 16 Aug 2022 | 1,161.50 | 1,175.50 | 1,157.00 | 1,168.00 | 1,168.00 | 3,896,445 |
| 15 Aug 2022 | 1,146.00 | 1,160.00 | 1,143.50 | 1,151.50 | 1,151.50 | 2,748,854 |
| 12 Aug 2022 | 1,129.50 | 1,146.00 | 1,129.00 | 1,139.50 | 1,139.50 | 4,946,533 |
| 11 Aug 2022 | 1,145.50 | 1,148.39 | 1,126.73 | 1,132.00 | 1,132.00 | 3,575,010 |
| 10 Aug 2022 | 1,153.50 | 1,157.00 | 1,138.50 | 1,139.00 | 1,139.00 | 4,251,914 |
| 09 Aug 2022 | 1,141.50 | 1,154.00 | 1,133.50 | 1,152.50 | 1,152.50 | 4,628,102 |
| 08 Aug 2022 | 1,127.50 | 1,143.00 | 1,122.00 | 1,135.00 | 1,135.00 | 8,828,902 |
| 05 Aug 2022 | 1,134.50 | 1,138.00 | 1,114.50 | 1,122.00 | 1,122.00 | 3,575,527 |
| 04 Aug 2022 | 1,136.50 | 1,142.00 | 1,118.00 | 1,138.50 | 1,138.50 | 4,716,601 |
| 03 Aug 2022 | 1,155.50 | 1,155.50 | 1,132.00 | 1,133.50 | 1,133.50 | 8,526,607 |
| 02 Aug 2022 | 1,121.00 | 1,151.00 | 1,119.50 | 1,147.00 | 1,147.00 | 4,452,306 |
| 01 Aug 2022 | 1,126.50 | 1,132.50 | 1,119.00 | 1,119.00 | 1,119.00 | 4,148,802 |
| 29 Jul 2022 | 1,126.00 | 1,136.50 | 1,116.00 | 1,131.50 | 1,131.50 | 4,691,633 |
| 28 Jul 2022 | 1,112.00 | 1,117.00 | 1,086.50 | 1,114.50 | 1,114.50 | 7,818,762 |
| 27 Jul 2022 | 1,125.00 | 1,127.00 | 1,108.55 | 1,111.50 | 1,111.50 | 11,092,155 |
| 26 Jul 2022 | 1,112.00 | 1,127.50 | 1,107.50 | 1,123.00 | 1,123.00 | 4,092,416 |
| 25 Jul 2022 | 1,105.00 | 1,116.50 | 1,097.00 | 1,109.00 | 1,109.00 | 7,119,312 |
| 22 Jul 2022 | 1,080.00 | 1,103.50 | 1,078.50 | 1,103.50 | 1,103.50 | 4,073,824 |
| 21 Jul 2022 | 1,099.50 | 1,101.96 | 1,072.00 | 1,081.00 | 1,081.00 | 5,377,262 |
| 20 Jul 2022 | 1,103.50 | 1,109.50 | 1,099.00 | 1,101.00 | 1,101.00 | 8,983,345 |
| 19 Jul 2022 | 1,103.00 | 1,108.50 | 1,101.00 | 1,107.00 | 1,107.00 | 15,026,769 |
| 18 Jul 2022 | 1,110.00 | 1,141.42 | 1,095.50 | 1,106.50 | 1,106.50 | 7,998,836 |
| 15 Jul 2022 | 1,103.00 | 1,110.00 | 1,096.50 | 1,105.50 | 1,105.50 | 10,959,779 |
| 14 Jul 2022 | 1,092.00 | 1,101.50 | 1,082.50 | 1,097.00 | 1,097.00 | 20,168,174 |
| 13 Jul 2022 | 1,086.00 | 1,094.00 | 1,081.50 | 1,093.00 | 1,093.00 | 9,092,637 |
| 12 Jul 2022 | 1,088.50 | 1,098.00 | 1,082.00 | 1,089.00 | 1,089.00 | 8,002,058 |
| 11 Jul 2022 | 1,067.50 | 1,085.00 | 1,065.00 | 1,084.50 | 1,084.50 | 6,354,094 |
| 08 Jul 2022 | 1,081.50 | 1,086.50 | 1,061.50 | 1,068.50 | 1,068.50 | 5,501,474 |
| 07 Jul 2022 | 1,090.50 | 1,095.00 | 1,071.52 | 1,078.00 | 1,078.00 | 12,432,090 |
| 06 Jul 2022 | 1,070.00 | 1,094.13 | 1,070.00 | 1,084.00 | 1,084.00 | 13,737,403 |
| 05 Jul 2022 | 1,079.50 | 1,081.00 | 1,065.50 | 1,066.00 | 1,066.00 | 12,529,159 |
| 04 Jul 2022 | 1,075.50 | 1,079.46 | 1,071.60 | 1,076.50 | 1,076.50 | 4,946,320 |
| 01 Jul 2022 | 1,047.00 | 1,077.00 | 1,043.50 | 1,072.00 | 1,072.00 | 7,031,030 |
| 30 Jun 2022 | 1,061.50 | 1,078.50 | 1,048.00 | 1,052.00 | 1,052.00 | 13,200,392 |
| 29 Jun 2022 | 1,081.00 | 1,091.00 | 1,075.21 | 1,078.50 | 1,078.50 | 16,224,818 |
| 28 Jun 2022 | 1,066.50 | 1,070.50 | 1,054.00 | 1,070.00 | 1,070.00 | 6,667,676 |
| 27 Jun 2022 | 1,054.50 | 1,064.00 | 1,047.00 | 1,060.00 | 1,060.00 | 6,159,349 |
| 24 Jun 2022 | 1,030.00 | 1,052.00 | 1,028.00 | 1,051.00 | 1,051.00 | 10,585,952 |
| 23 Jun 2022 | 1,029.00 | 1,032.00 | 1,022.00 | 1,023.00 | 1,023.00 | 9,637,397 |
| 22 Jun 2022 | 1,027.50 | 1,041.50 | 1,020.50 | 1,033.00 | 1,033.00 | 6,932,714 |
| 21 Jun 2022 | 1,038.50 | 1,042.00 | 1,020.00 | 1,028.50 | 1,028.50 | 5,987,465 |
| 20 Jun 2022 | 1,037.00 | 1,048.00 | 1,032.76 | 1,038.00 | 1,038.00 | 7,192,899 |
| 17 Jun 2022 | 1,036.50 | 1,052.50 | 1,032.50 | 1,033.50 | 1,033.50 | 15,336,830 |
| 16 Jun 2022 | 1,058.00 | 1,065.00 | 1,037.00 | 1,043.50 | 1,043.50 | 8,457,738 |
| 15 Jun 2022 | 1,051.50 | 1,070.50 | 1,038.50 | 1,058.00 | 1,058.00 | 15,157,894 |
| 14 Jun 2022 | 10.83 | 10.85 | 10.51 | 10.51 | 10.51 | 8,766,752 |
| 13 Jun 2022 | 1,079.00 | 1,086.50 | 1,073.00 | 1,078.00 | 1,078.00 | 11,170,316 |
| 10 Jun 2022 | 1,083.50 | 1,087.50 | 1,065.50 | 1,082.00 | 1,082.00 | 15,777,932 |
| 09 Jun 2022 | 1,095.00 | 1,095.50 | 1,078.90 | 1,084.50 | 1,084.50 | 20,346,292 |
| 08 Jun 2022 | 1,105.50 | 1,135.04 | 1,093.95 | 1,094.50 | 1,094.50 | 7,469,218 |
| 07 Jun 2022 | 1,110.00 | 1,121.50 | 1,101.00 | 1,106.50 | 1,106.50 | 9,562,515 |
| 06 Jun 2022 | 1,179.50 | 1,179.50 | 1,126.94 | 1,127.50 | 1,127.50 | 10,773,406 |
| 01 Jun 2022 | 1,142.50 | 1,148.45 | 1,117.00 | 1,121.00 | 1,121.00 | 9,166,126 |
| 01 Jun 2022 | 33.76 Dividend | |||||
| 31 May 2022 | 1,165.00 | 1,173.50 | 1,163.00 | 1,171.00 | 1,137.24 | 13,999,748 |
| 30 May 2022 | 1,166.50 | 1,169.00 | 1,156.00 | 1,162.50 | 1,128.99 | 3,748,855 |
| 27 May 2022 | 1,178.00 | 1,182.45 | 1,158.00 | 1,164.00 | 1,130.44 | 9,160,437 |
| 26 May 2022 | 1,220.50 | 1,226.00 | 1,186.50 | 1,186.50 | 1,152.29 | 5,810,601 |
| 25 May 2022 | 1,227.50 | 1,246.50 | 1,227.00 | 1,227.00 | 1,191.63 | 6,999,465 |
| 24 May 2022 | 1,217.50 | 1,232.00 | 1,197.50 | 1,223.00 | 1,187.74 | 10,315,542 |
| 23 May 2022 | 1,223.00 | 1,227.00 | 1,208.38 | 1,225.00 | 1,189.68 | 6,767,243 |
| 20 May 2022 | 1,227.50 | 1,228.50 | 1,206.00 | 1,210.50 | 1,175.60 | 7,055,370 |
| 19 May 2022 | 1,222.50 | 1,243.44 | 1,199.50 | 1,207.00 | 1,172.20 | 8,095,155 |
| 18 May 2022 | 1,255.50 | 1,271.45 | 1,231.00 | 1,245.50 | 1,209.59 | 9,327,396 |
| 17 May 2022 | 1,230.50 | 1,239.15 | 1,219.50 | 1,237.00 | 1,201.34 | 6,605,642 |
| 16 May 2022 | 1,217.50 | 1,230.50 | 1,210.00 | 1,228.50 | 1,193.08 | 4,451,180 |
| 13 May 2022 | 1,199.50 | 1,220.00 | 1,194.50 | 1,220.00 | 1,184.83 | 8,270,314 |
| 12 May 2022 | 1,185.00 | 1,202.50 | 1,176.00 | 1,191.00 | 1,156.66 | 6,014,152 |
| 11 May 2022 | 1,185.50 | 1,199.00 | 1,165.00 | 1,199.00 | 1,164.43 | 7,925,466 |
| *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.
