UK markets open in 4 hours 59 minutes

National Grid plc (NG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,130.50-5.50 (-0.48%)
At close: 05:05PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.000.000.001,130.501,130.5016
17 May 20241,142.501,145.501,132.501,136.001,136.0028,739,968
16 May 20241,135.501,144.501,128.001,142.501,142.506,835,689
15 May 20241,123.501,140.501,121.501,136.501,136.5012,102,681
14 May 20241,112.001,128.001,108.501,119.501,119.506,891,476
13 May 20241,121.001,129.501,110.001,114.001,114.005,148,505
10 May 20241,113.001,128.001,105.501,117.001,117.005,088,915
09 May 20241,103.501,113.501,094.501,112.501,112.505,744,053
08 May 20241,100.001,104.001,095.501,101.501,101.508,029,535
07 May 20241,093.001,098.501,084.001,095.501,095.506,539,000
03 May 20241,062.501,075.221,052.501,074.001,074.005,704,615
02 May 20241,056.501,070.501,055.501,059.001,059.006,015,663
01 May 20241,052.001,054.501,053.001,055.001,055.00379,505
30 Apr 20241,058.001,061.501,042.001,048.001,048.007,901,497
29 Apr 20241,048.001,061.001,046.501,054.001,054.005,464,830
26 Apr 20241,052.001,055.501,047.001,048.501,048.505,238,886
25 Apr 20241,055.001,062.501,041.001,047.001,047.005,284,838
24 Apr 20241,060.001,061.001,050.001,055.501,055.505,796,207
23 Apr 20241,054.501,063.501,049.501,059.501,059.509,498,099
22 Apr 20241,048.501,053.001,038.501,046.001,046.0020,667,085
19 Apr 20241,034.501,043.501,028.001,040.001,040.008,708,294
18 Apr 20241,033.501,044.001,027.001,030.001,030.0024,824,183
17 Apr 20241,004.001,017.001,000.501,013.001,013.007,719,064
16 Apr 20241,018.501,024.001,001.001,006.501,006.506,615,137
15 Apr 20241,035.501,038.001,024.401,025.001,025.007,239,159
12 Apr 20241,019.501,044.501,016.501,037.501,037.509,675,718
11 Apr 20241,015.001,026.001,010.901,013.501,013.5010,517,279
10 Apr 20241,041.001,045.001,017.001,021.001,021.0022,506,655
09 Apr 20241,036.001,039.501,029.501,032.501,032.505,579,078
08 Apr 20241,035.001,041.001,030.501,037.501,037.505,940,417
05 Apr 20241,063.001,065.501,032.001,033.001,033.008,384,438
04 Apr 20241,067.001,078.501,065.501,072.001,072.005,567,116
03 Apr 20241,067.501,071.501,060.001,070.001,070.005,831,290
02 Apr 20241,080.501,085.501,063.721,073.001,073.007,147,811
28 Mar 20241,064.001,071.001,059.001,066.001,066.009,508,663
27 Mar 20241,059.001,064.001,039.501,061.501,061.509,191,037
26 Mar 20241,065.001,071.501,057.001,057.501,057.506,865,935
25 Mar 20241,064.501,070.001,061.001,069.501,069.507,052,975
22 Mar 20241,062.501,069.501,053.501,066.501,066.505,798,192
21 Mar 20241,053.501,071.001,053.501,058.001,058.0010,351,368
20 Mar 20241,042.001,060.001,041.001,057.001,057.006,014,417
19 Mar 20241,039.001,047.001,032.501,041.501,041.504,827,109
18 Mar 20241,047.501,050.001,039.501,044.501,044.5017,505,439
15 Mar 20241,043.001,052.501,040.501,048.501,048.5028,934,963
14 Mar 20241,043.001,053.001,039.501,043.001,043.009,201,400
13 Mar 20241,043.501,052.001,039.001,045.501,045.5015,880,301
12 Mar 20241,055.501,059.001,036.001,036.001,036.009,009,717
11 Mar 20241,051.001,056.501,045.841,054.501,054.5016,318,227
08 Mar 20241,054.001,058.041,046.501,053.001,053.008,542,339
07 Mar 20241,058.501,066.501,053.371,054.001,054.0024,195,430
06 Mar 20241,052.001,067.501,050.001,056.501,056.5012,563,505
05 Mar 20241,045.501,060.001,037.501,059.501,059.506,161,623
04 Mar 20241,036.501,041.001,030.271,039.501,039.505,901,461
01 Mar 20241,040.001,047.001,028.501,035.001,035.005,248,711
29 Feb 20241,034.001,048.501,031.001,037.501,037.5014,474,781
28 Feb 20241,034.501,039.001,024.001,029.501,029.508,405,816
27 Feb 20241,020.501,030.001,020.001,030.001,030.005,112,380
26 Feb 20241,036.501,036.501,021.001,023.501,023.5016,971,112
23 Feb 20241,027.501,040.001,023.501,034.501,034.5018,020,945
22 Feb 20241,038.501,041.501,023.821,028.501,028.505,376,659
21 Feb 20241,036.501,044.001,035.501,040.001,040.007,972,893
20 Feb 20241,023.001,042.001,019.501,039.001,039.009,013,811
19 Feb 20241,016.001,025.001,013.181,021.501,021.503,428,465
16 Feb 20241,011.501,018.001,004.501,016.001,016.009,921,124
15 Feb 20241,005.501,017.501,002.001,009.001,009.005,628,169
14 Feb 20241,005.001,011.00999.201,002.001,002.004,022,206
13 Feb 20241,004.001,012.00996.20997.00997.005,839,840
12 Feb 20241,000.001,006.00993.401,002.001,002.0010,982,049
09 Feb 20241,006.001,014.00997.80997.80997.807,969,281
08 Feb 20241,033.501,037.501,012.961,013.001,013.005,753,578
07 Feb 20241,040.501,044.331,034.501,035.501,035.5023,959,757
06 Feb 20241,050.001,055.001,026.501,036.501,036.509,318,375
05 Feb 20241,070.501,077.001,043.001,047.001,047.0022,418,602
02 Feb 20241,065.001,066.001,039.501,040.501,040.504,788,848
01 Feb 20241,047.501,056.501,044.801,051.001,051.006,833,639
31 Jan 20241,050.001,060.001,045.501,055.001,055.008,547,008
30 Jan 20241,046.001,052.221,040.501,046.501,046.507,814,055
29 Jan 20241,046.501,060.501,041.501,045.501,045.506,291,339
26 Jan 20241,032.501,043.501,030.501,043.501,043.508,479,771
25 Jan 20241,029.001,033.501,024.001,026.001,026.006,779,100
24 Jan 20241,040.001,045.501,033.501,033.501,033.506,392,361
23 Jan 20241,032.501,033.501,023.001,029.501,029.509,044,183
22 Jan 20241,026.501,036.001,022.501,031.001,031.008,763,025
19 Jan 20241,025.001,030.501,022.501,026.501,026.5026,203,591
18 Jan 20241,029.501,031.021,018.001,024.501,024.5026,751,025
17 Jan 20241,056.001,056.001,026.501,037.001,037.006,955,178
16 Jan 20241,065.001,069.001,061.501,066.501,066.5013,625,229
15 Jan 20241,070.001,075.001,065.001,070.501,070.503,360,031
12 Jan 20241,057.501,069.281,057.501,063.501,063.5013,809,545
11 Jan 20241,072.001,076.501,055.501,055.501,055.508,761,489
10 Jan 20241,067.001,073.001,063.781,068.501,068.508,530,704
09 Jan 20241,066.501,074.001,065.501,074.001,074.005,605,728
08 Jan 20241,070.501,073.501,065.501,068.001,068.0016,136,431
05 Jan 20241,073.001,079.001,064.501,075.001,075.005,213,113
04 Jan 20241,064.501,079.001,063.501,078.501,078.5011,483,505
03 Jan 20241,059.001,065.501,052.501,062.501,062.5023,222,468
02 Jan 20241,058.501,064.501,052.501,057.501,057.504,496,011
29 Dec 20231,063.501,064.001,058.001,058.001,058.001,744,489
28 Dec 20231,063.001,064.501,056.501,057.501,057.502,457,586
27 Dec 20231,062.001,067.501,054.501,061.001,061.003,628,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...