LSE - Delayed Quote • GBp
National Grid plc (NG.L)
At close: April 24 at 4:36 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | undefined | |||||
| Apr 23, 2024 | 1,054.50 | 1,063.50 | 1,049.50 | 1,059.50 | 1,059.50 | 9,498,099 |
| Apr 22, 2024 | 1,048.50 | 1,053.00 | 1,038.50 | 1,046.00 | 1,046.00 | 20,667,085 |
| Apr 19, 2024 | 1,034.50 | 1,043.50 | 1,028.00 | 1,040.00 | 1,040.00 | 8,708,294 |
| Apr 18, 2024 | 1,033.50 | 1,044.00 | 1,027.00 | 1,030.00 | 1,030.00 | 24,824,183 |
| Apr 17, 2024 | 1,004.00 | 1,017.00 | 1,000.50 | 1,013.00 | 1,013.00 | 7,719,064 |
| Apr 16, 2024 | 1,018.50 | 1,024.00 | 1,001.00 | 1,006.50 | 1,006.50 | 6,615,137 |
| Apr 15, 2024 | 1,035.50 | 1,038.00 | 1,024.40 | 1,025.00 | 1,025.00 | 7,239,159 |
| Apr 12, 2024 | 1,019.50 | 1,044.50 | 1,016.50 | 1,037.50 | 1,037.50 | 9,675,718 |
| Apr 11, 2024 | 1,015.00 | 1,026.00 | 1,010.90 | 1,013.50 | 1,013.50 | 10,517,279 |
| Apr 10, 2024 | 1,041.00 | 1,045.00 | 1,017.00 | 1,021.00 | 1,021.00 | 22,506,655 |
| Apr 9, 2024 | 1,036.00 | 1,039.50 | 1,029.50 | 1,032.50 | 1,032.50 | 5,579,078 |
| Apr 8, 2024 | 1,035.00 | 1,041.00 | 1,030.50 | 1,037.50 | 1,037.50 | 5,940,417 |
| Apr 5, 2024 | 1,063.00 | 1,065.50 | 1,032.00 | 1,033.00 | 1,033.00 | 8,384,438 |
| Apr 4, 2024 | 1,067.00 | 1,078.50 | 1,065.50 | 1,072.00 | 1,072.00 | 5,567,116 |
| Apr 3, 2024 | 1,067.50 | 1,071.50 | 1,060.00 | 1,070.00 | 1,070.00 | 5,831,290 |
| Apr 2, 2024 | 1,080.50 | 1,085.50 | 1,063.72 | 1,073.00 | 1,073.00 | 7,147,811 |
| Mar 28, 2024 | 1,064.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,066.00 | 9,508,663 |
| Mar 27, 2024 | 1,059.00 | 1,064.00 | 1,039.50 | 1,061.50 | 1,061.50 | 9,191,037 |
| Mar 26, 2024 | 1,065.00 | 1,071.50 | 1,057.00 | 1,057.50 | 1,057.50 | 6,865,935 |
| Mar 25, 2024 | 1,064.50 | 1,070.00 | 1,061.00 | 1,069.50 | 1,069.50 | 7,052,975 |
| Mar 22, 2024 | 1,062.50 | 1,069.50 | 1,053.50 | 1,066.50 | 1,066.50 | 5,798,192 |
| Mar 21, 2024 | 1,053.50 | 1,071.00 | 1,053.50 | 1,058.00 | 1,058.00 | 10,351,368 |
| Mar 20, 2024 | 1,042.00 | 1,060.00 | 1,041.00 | 1,057.00 | 1,057.00 | 6,014,417 |
| Mar 19, 2024 | 1,039.00 | 1,047.00 | 1,032.50 | 1,041.50 | 1,041.50 | 4,827,109 |
| Mar 18, 2024 | 1,047.50 | 1,050.00 | 1,039.50 | 1,044.50 | 1,044.50 | 17,505,439 |
| Mar 15, 2024 | 1,043.00 | 1,052.50 | 1,040.50 | 1,048.50 | 1,048.50 | 28,934,963 |
| Mar 14, 2024 | 1,043.00 | 1,053.00 | 1,039.50 | 1,043.00 | 1,043.00 | 9,201,400 |
| Mar 13, 2024 | 1,043.50 | 1,052.00 | 1,039.00 | 1,045.50 | 1,045.50 | 15,880,301 |
| Mar 12, 2024 | 1,055.50 | 1,059.00 | 1,036.00 | 1,036.00 | 1,036.00 | 9,009,717 |
| Mar 11, 2024 | 1,051.00 | 1,056.50 | 1,045.84 | 1,054.50 | 1,054.50 | 16,318,227 |
| Mar 8, 2024 | 1,054.00 | 1,058.04 | 1,046.50 | 1,053.00 | 1,053.00 | 8,542,339 |
| Mar 7, 2024 | 1,058.50 | 1,066.50 | 1,053.37 | 1,054.00 | 1,054.00 | 24,195,430 |
| Mar 6, 2024 | 1,052.00 | 1,067.50 | 1,050.00 | 1,056.50 | 1,056.50 | 12,563,505 |
| Mar 5, 2024 | 1,045.50 | 1,060.00 | 1,037.50 | 1,059.50 | 1,059.50 | 6,161,623 |
| Mar 4, 2024 | 1,036.50 | 1,041.00 | 1,030.27 | 1,039.50 | 1,039.50 | 5,901,461 |
| Mar 1, 2024 | 1,040.00 | 1,047.00 | 1,028.50 | 1,035.00 | 1,035.00 | 5,248,711 |
| Feb 29, 2024 | 1,034.00 | 1,048.50 | 1,031.00 | 1,037.50 | 1,037.50 | 14,474,781 |
| Feb 28, 2024 | 1,034.50 | 1,039.00 | 1,024.00 | 1,029.50 | 1,029.50 | 8,405,816 |
| Feb 27, 2024 | 1,020.50 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,112,380 |
| Feb 26, 2024 | 1,036.50 | 1,036.50 | 1,021.00 | 1,023.50 | 1,023.50 | 16,971,112 |
| Feb 23, 2024 | 1,027.50 | 1,040.00 | 1,023.50 | 1,034.50 | 1,034.50 | 18,020,945 |
| Feb 22, 2024 | 1,038.50 | 1,041.50 | 1,023.82 | 1,028.50 | 1,028.50 | 5,376,659 |
| Feb 21, 2024 | 1,036.50 | 1,044.00 | 1,035.50 | 1,040.00 | 1,040.00 | 7,972,893 |
| Feb 20, 2024 | 1,023.00 | 1,042.00 | 1,019.50 | 1,039.00 | 1,039.00 | 9,013,811 |
| Feb 19, 2024 | 1,016.00 | 1,025.00 | 1,013.18 | 1,021.50 | 1,021.50 | 3,428,465 |
| Feb 16, 2024 | 1,011.50 | 1,018.00 | 1,004.50 | 1,016.00 | 1,016.00 | 9,921,124 |
| Feb 15, 2024 | 1,005.50 | 1,017.50 | 1,002.00 | 1,009.00 | 1,009.00 | 5,628,169 |
| Feb 14, 2024 | 1,005.00 | 1,011.00 | 999.20 | 1,002.00 | 1,002.00 | 4,022,206 |
| Feb 13, 2024 | 1,004.00 | 1,012.00 | 996.20 | 997.00 | 997.00 | 5,839,840 |
| Feb 12, 2024 | 1,000.00 | 1,006.00 | 993.40 | 1,002.00 | 1,002.00 | 10,982,049 |
| Feb 9, 2024 | 1,006.00 | 1,014.00 | 997.80 | 997.80 | 997.80 | 7,969,281 |
| Feb 8, 2024 | 1,033.50 | 1,037.50 | 1,012.96 | 1,013.00 | 1,013.00 | 5,753,578 |
| Feb 7, 2024 | 1,040.50 | 1,044.33 | 1,034.50 | 1,035.50 | 1,035.50 | 23,959,757 |
| Feb 6, 2024 | 1,050.00 | 1,055.00 | 1,026.50 | 1,036.50 | 1,036.50 | 9,318,375 |
| Feb 5, 2024 | 1,070.50 | 1,077.00 | 1,043.00 | 1,047.00 | 1,047.00 | 22,418,602 |
| Feb 2, 2024 | 1,065.00 | 1,066.00 | 1,039.50 | 1,040.50 | 1,040.50 | 4,788,848 |
| Feb 1, 2024 | 1,047.50 | 1,056.50 | 1,044.80 | 1,051.00 | 1,051.00 | 6,833,639 |
| Jan 31, 2024 | 1,050.00 | 1,060.00 | 1,045.50 | 1,055.00 | 1,055.00 | 8,547,008 |
| Jan 30, 2024 | 1,046.00 | 1,052.22 | 1,040.50 | 1,046.50 | 1,046.50 | 7,814,055 |
| Jan 29, 2024 | 1,046.50 | 1,060.50 | 1,041.50 | 1,045.50 | 1,045.50 | 6,291,339 |
| Jan 26, 2024 | 1,032.50 | 1,043.50 | 1,030.50 | 1,043.50 | 1,043.50 | 8,479,771 |
| Jan 25, 2024 | 1,029.00 | 1,033.50 | 1,024.00 | 1,026.00 | 1,026.00 | 6,779,100 |
| Jan 24, 2024 | 1,040.00 | 1,045.50 | 1,033.50 | 1,033.50 | 1,033.50 | 6,392,361 |
| Jan 23, 2024 | 1,032.50 | 1,033.50 | 1,023.00 | 1,029.50 | 1,029.50 | 9,044,183 |
| Jan 22, 2024 | 1,026.50 | 1,036.00 | 1,022.50 | 1,031.00 | 1,031.00 | 8,763,025 |
| Jan 19, 2024 | 1,025.00 | 1,030.50 | 1,022.50 | 1,026.50 | 1,026.50 | 26,203,591 |
| Jan 18, 2024 | 1,029.50 | 1,031.02 | 1,018.00 | 1,024.50 | 1,024.50 | 26,751,025 |
| Jan 17, 2024 | 1,056.00 | 1,056.00 | 1,026.50 | 1,037.00 | 1,037.00 | 6,955,178 |
| Jan 16, 2024 | 1,065.00 | 1,069.00 | 1,061.50 | 1,066.50 | 1,066.50 | 13,625,229 |
| Jan 15, 2024 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.50 | 1,070.50 | 3,360,031 |
| Jan 12, 2024 | 1,057.50 | 1,069.28 | 1,057.50 | 1,063.50 | 1,063.50 | 13,809,545 |
| Jan 11, 2024 | 1,072.00 | 1,076.50 | 1,055.50 | 1,055.50 | 1,055.50 | 8,761,489 |
| Jan 10, 2024 | 1,067.00 | 1,073.00 | 1,063.78 | 1,068.50 | 1,068.50 | 8,530,704 |
| Jan 9, 2024 | 1,066.50 | 1,074.00 | 1,065.50 | 1,074.00 | 1,074.00 | 5,605,728 |
| Jan 8, 2024 | 1,070.50 | 1,073.50 | 1,065.50 | 1,068.00 | 1,068.00 | 16,136,431 |
| Jan 5, 2024 | 1,073.00 | 1,079.00 | 1,064.50 | 1,075.00 | 1,075.00 | 5,213,113 |
| Jan 4, 2024 | 1,064.50 | 1,079.00 | 1,063.50 | 1,078.50 | 1,078.50 | 11,483,505 |
| Jan 3, 2024 | 1,059.00 | 1,065.50 | 1,052.50 | 1,062.50 | 1,062.50 | 23,222,468 |
| Jan 2, 2024 | 1,058.50 | 1,064.50 | 1,052.50 | 1,057.50 | 1,057.50 | 4,496,011 |
| Dec 29, 2023 | 1,063.50 | 1,064.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,744,489 |
| Dec 28, 2023 | 1,063.00 | 1,064.50 | 1,056.50 | 1,057.50 | 1,057.50 | 2,457,586 |
| Dec 27, 2023 | 1,062.00 | 1,067.50 | 1,054.50 | 1,061.00 | 1,061.00 | 3,628,076 |
| Dec 22, 2023 | 1,063.50 | 1,067.50 | 1,057.00 | 1,061.00 | 1,061.00 | 2,103,000 |
| Dec 21, 2023 | 1,063.50 | 1,072.50 | 1,057.00 | 1,061.50 | 1,061.50 | 8,610,868 |
| Dec 20, 2023 | 1,064.50 | 1,070.50 | 1,048.00 | 1,066.00 | 1,066.00 | 23,753,459 |
| Dec 19, 2023 | 1,053.00 | 1,058.50 | 1,042.00 | 1,054.50 | 1,054.50 | 10,834,728 |
| Dec 18, 2023 | 1,058.50 | 1,065.21 | 1,048.50 | 1,048.50 | 1,048.50 | 5,317,920 |
| Dec 15, 2023 | 1,078.50 | 1,080.50 | 1,061.00 | 1,066.00 | 1,066.00 | 25,836,188 |
| Dec 14, 2023 | 1,090.00 | 1,100.00 | 1,067.00 | 1,079.50 | 1,079.50 | 31,786,154 |
| Dec 13, 2023 | 1,056.00 | 1,076.50 | 1,049.00 | 1,073.50 | 1,073.50 | 14,284,874 |
| Dec 12, 2023 | 1,066.50 | 1,076.00 | 1,057.00 | 1,068.00 | 1,068.00 | 8,273,400 |
| Dec 11, 2023 | 1,062.50 | 1,069.00 | 1,053.00 | 1,063.50 | 1,063.50 | 16,799,009 |
| Dec 8, 2023 | 1,067.00 | 1,073.00 | 1,056.50 | 1,060.00 | 1,060.00 | 13,073,459 |
| Dec 7, 2023 | 1,054.50 | 1,072.50 | 1,045.00 | 1,066.00 | 1,066.00 | 13,758,285 |
| Dec 6, 2023 | 1,037.00 | 1,053.50 | 1,028.50 | 1,051.50 | 1,051.50 | 35,209,694 |
| Dec 5, 2023 | 1,031.00 | 1,042.50 | 1,024.50 | 1,035.00 | 1,035.00 | 6,939,634 |
| Dec 4, 2023 | 1,034.00 | 1,039.50 | 1,027.00 | 1,036.00 | 1,036.00 | 5,387,531 |
| Dec 1, 2023 | 1,026.50 | 1,034.50 | 1,022.50 | 1,033.00 | 1,033.00 | 6,545,030 |
| Nov 30, 2023 | 1,022.50 | 1,028.50 | 1,013.25 | 1,027.50 | 1,027.50 | 18,648,918 |
| Nov 29, 2023 | 1,023.50 | 1,028.50 | 1,018.00 | 1,025.50 | 1,025.50 | 6,291,131 |
| Nov 28, 2023 | 1,015.00 | 1,030.50 | 1,008.50 | 1,024.00 | 1,024.00 | 27,616,794 |
| Nov 27, 2023 | 1,011.00 | 1,017.00 | 1,003.50 | 1,014.50 | 1,014.50 | 6,659,820 |
| Nov 24, 2023 | 1,003.00 | 1,012.50 | 999.20 | 1,009.50 | 1,009.50 | 9,279,394 |
| Nov 23, 2023 | 19.40 Dividend | |||||
| Nov 23, 2023 | 1,014.50 | 1,016.50 | 994.40 | 1,004.50 | 1,004.50 | 10,770,118 |
| Nov 22, 2023 | 1,036.00 | 1,048.50 | 1,030.00 | 1,033.50 | 1,014.10 | 8,056,282 |
| Nov 21, 2023 | 1,023.50 | 1,037.64 | 1,013.50 | 1,037.50 | 1,018.02 | 27,565,899 |
| Nov 20, 2023 | 1,017.00 | 1,027.50 | 1,010.50 | 1,020.50 | 1,001.34 | 6,319,789 |
| Nov 17, 2023 | 1,012.00 | 1,019.00 | 1,001.00 | 1,016.00 | 996.93 | 6,399,432 |
| Nov 16, 2023 | 995.60 | 1,012.00 | 981.00 | 1,010.00 | 991.04 | 13,834,626 |
| Nov 15, 2023 | 993.40 | 1,005.50 | 984.00 | 989.20 | 970.63 | 5,559,948 |
| Nov 14, 2023 | 981.40 | 989.00 | 969.20 | 988.40 | 969.85 | 6,678,825 |
| Nov 13, 2023 | 984.40 | 992.20 | 977.80 | 980.00 | 961.60 | 41,196,370 |
| Nov 10, 2023 | 982.20 | 989.00 | 974.00 | 984.40 | 965.92 | 10,170,031 |
| Nov 9, 2023 | 995.00 | 997.80 | 973.20 | 981.40 | 962.98 | 11,464,100 |
| Nov 8, 2023 | 981.80 | 986.40 | 964.92 | 969.80 | 951.60 | 19,657,558 |
| Nov 7, 2023 | 984.40 | 996.40 | 984.20 | 990.20 | 971.61 | 10,199,704 |
| Nov 6, 2023 | 993.60 | 998.40 | 978.20 | 983.20 | 964.74 | 4,964,827 |
| Nov 3, 2023 | 999.80 | 1,013.50 | 990.20 | 996.80 | 978.09 | 17,553,953 |
| Nov 2, 2023 | 998.80 | 1,005.00 | 995.40 | 1,000.00 | 981.23 | 8,915,678 |
| Nov 1, 2023 | 977.60 | 994.80 | 977.40 | 992.20 | 973.58 | 4,052,022 |
| Oct 31, 2023 | 980.40 | 988.60 | 970.60 | 978.60 | 960.23 | 5,945,648 |
| Oct 30, 2023 | 987.60 | 1,000.00 | 973.09 | 976.40 | 958.07 | 8,571,640 |
| Oct 27, 2023 | 989.80 | 996.20 | 979.20 | 981.20 | 962.78 | 5,196,463 |
| Oct 26, 2023 | 976.60 | 995.80 | 970.20 | 987.60 | 969.06 | 6,057,066 |
| Oct 25, 2023 | 969.60 | 978.20 | 961.80 | 976.40 | 958.07 | 3,893,111 |
| Oct 24, 2023 | 951.60 | 971.60 | 945.20 | 969.40 | 951.20 | 6,034,879 |
| Oct 23, 2023 | 960.40 | 962.38 | 945.40 | 957.20 | 939.23 | 4,648,815 |
| Oct 20, 2023 | 963.20 | 980.60 | 958.80 | 964.00 | 945.90 | 6,465,935 |
| Oct 19, 2023 | 965.40 | 979.00 | 962.80 | 971.80 | 953.56 | 3,930,629 |
| Oct 18, 2023 | 970.20 | 982.40 | 968.00 | 971.00 | 952.77 | 4,747,318 |
| Oct 17, 2023 | 975.40 | 987.00 | 973.27 | 976.40 | 958.07 | 11,737,888 |
| Oct 16, 2023 | 977.20 | 988.20 | 968.60 | 973.60 | 955.32 | 8,290,803 |
| Oct 13, 2023 | 964.00 | 988.20 | 960.60 | 979.40 | 961.02 | 4,795,019 |
| Oct 12, 2023 | 976.20 | 976.60 | 959.00 | 964.60 | 946.49 | 5,599,813 |
| Oct 11, 2023 | 968.00 | 978.40 | 959.60 | 968.60 | 950.42 | 6,040,072 |
| Oct 10, 2023 | 958.40 | 970.00 | 942.60 | 965.00 | 946.89 | 13,940,537 |
| Oct 9, 2023 | 940.40 | 955.80 | 939.20 | 948.80 | 930.99 | 6,072,943 |
| Oct 6, 2023 | 950.20 | 951.60 | 918.00 | 935.60 | 918.04 | 7,265,546 |
| Oct 5, 2023 | 944.00 | 952.80 | 937.00 | 947.60 | 929.81 | 4,993,557 |
| Oct 4, 2023 | 938.60 | 954.20 | 932.60 | 937.20 | 919.61 | 15,348,916 |
| Oct 3, 2023 | 947.80 | 948.00 | 921.20 | 932.00 | 914.51 | 7,045,107 |
| Oct 2, 2023 | 982.80 | 987.00 | 949.80 | 949.80 | 931.97 | 9,032,638 |
| Sep 29, 2023 | 976.20 | 990.20 | 969.40 | 980.00 | 961.60 | 8,772,428 |
| Sep 28, 2023 | 986.00 | 990.20 | 964.60 | 966.40 | 948.26 | 5,933,350 |
| Sep 27, 2023 | 1,001.00 | 1,001.00 | 980.20 | 982.80 | 964.35 | 5,454,389 |
| Sep 26, 2023 | 999.40 | 1,014.50 | 993.00 | 1,005.50 | 986.63 | 6,732,583 |
| Sep 25, 2023 | 1,019.00 | 1,020.77 | 997.20 | 1,003.00 | 984.17 | 3,983,465 |
| Sep 22, 2023 | 1,025.00 | 1,033.50 | 1,017.50 | 1,022.50 | 1,003.31 | 14,143,681 |
| Sep 21, 2023 | 1,029.50 | 1,039.50 | 1,022.50 | 1,029.00 | 1,009.68 | 14,913,798 |
| Sep 20, 2023 | 1,021.00 | 1,036.00 | 1,018.00 | 1,034.50 | 1,015.08 | 5,109,498 |
| Sep 19, 2023 | 1,019.00 | 1,021.50 | 1,013.50 | 1,016.00 | 996.93 | 5,439,096 |
| Sep 18, 2023 | 1,025.00 | 1,029.00 | 1,014.00 | 1,018.00 | 998.89 | 2,929,967 |
| Sep 15, 2023 | 1,032.50 | 1,037.50 | 1,021.50 | 1,022.50 | 1,003.31 | 15,384,556 |
| Sep 14, 2023 | 1,007.50 | 1,029.50 | 1,003.00 | 1,026.50 | 1,007.23 | 10,066,165 |
| Sep 13, 2023 | 999.20 | 1,006.00 | 985.60 | 1,002.00 | 983.19 | 12,640,517 |
| Sep 12, 2023 | 999.20 | 1,009.50 | 996.00 | 999.60 | 980.84 | 10,408,826 |
| Sep 11, 2023 | 1,001.00 | 1,006.50 | 992.00 | 997.00 | 978.29 | 3,617,107 |
| Sep 8, 2023 | 1,000.50 | 1,002.50 | 987.80 | 996.40 | 977.70 | 3,429,400 |
| Sep 7, 2023 | 971.60 | 994.80 | 964.80 | 994.80 | 976.13 | 5,197,970 |
| Sep 6, 2023 | 969.80 | 975.20 | 958.80 | 973.20 | 954.93 | 7,154,403 |
| Sep 5, 2023 | 975.20 | 982.00 | 969.00 | 969.00 | 950.81 | 3,946,733 |
| Sep 4, 2023 | 989.00 | 992.40 | 978.20 | 978.20 | 959.84 | 2,895,638 |
| Sep 1, 2023 | 989.40 | 991.80 | 983.60 | 985.60 | 967.10 | 4,089,406 |
| Aug 31, 2023 | 990.80 | 1,003.00 | 990.20 | 990.20 | 971.61 | 9,907,986 |
| Aug 30, 2023 | 989.20 | 997.40 | 981.00 | 993.20 | 974.56 | 5,629,509 |
| Aug 29, 2023 | 985.00 | 992.20 | 980.60 | 986.80 | 968.28 | 6,523,262 |
| Aug 25, 2023 | 968.80 | 978.40 | 967.80 | 977.80 | 959.45 | 4,891,632 |
| Aug 24, 2023 | 965.80 | 976.72 | 965.80 | 970.60 | 952.38 | 2,927,592 |
| Aug 23, 2023 | 945.80 | 969.20 | 945.40 | 963.40 | 945.32 | 10,429,596 |
| Aug 22, 2023 | 948.40 | 950.40 | 939.60 | 942.80 | 925.10 | 5,588,474 |
| Aug 21, 2023 | 947.20 | 957.60 | 942.40 | 946.00 | 928.24 | 4,290,176 |
| Aug 18, 2023 | 943.20 | 955.00 | 941.20 | 951.40 | 933.54 | 4,739,054 |
| Aug 17, 2023 | 955.40 | 955.40 | 944.20 | 946.40 | 928.64 | 3,535,305 |
| Aug 16, 2023 | 959.00 | 962.80 | 953.40 | 955.80 | 937.86 | 8,361,003 |
| Aug 15, 2023 | 972.40 | 974.40 | 954.40 | 960.00 | 941.98 | 4,699,030 |
| Aug 14, 2023 | 983.60 | 986.40 | 972.40 | 975.20 | 956.89 | 6,134,123 |
| Aug 11, 2023 | 985.20 | 992.20 | 979.00 | 981.00 | 962.59 | 18,797,001 |
| Aug 10, 2023 | 982.00 | 989.60 | 978.80 | 989.60 | 971.02 | 8,857,510 |
| Aug 9, 2023 | 977.40 | 980.80 | 966.80 | 976.80 | 958.46 | 16,937,791 |
| Aug 8, 2023 | 963.00 | 980.40 | 961.00 | 975.80 | 957.48 | 16,890,635 |
| Aug 7, 2023 | 978.40 | 978.80 | 962.95 | 965.40 | 947.28 | 10,936,429 |
| Aug 4, 2023 | 972.60 | 979.60 | 964.40 | 979.60 | 961.21 | 6,737,550 |
| Aug 3, 2023 | 991.40 | 992.40 | 970.60 | 972.60 | 954.34 | 13,790,803 |
| Aug 2, 2023 | 1,011.00 | 1,013.50 | 992.40 | 995.80 | 977.11 | 7,345,612 |
| Aug 1, 2023 | 1,033.00 | 1,033.00 | 1,012.50 | 1,017.50 | 998.40 | 6,154,301 |
| Jul 31, 2023 | 1,031.50 | 1,042.00 | 1,028.92 | 1,031.50 | 1,012.14 | 5,809,830 |
| Jul 28, 2023 | 1,043.00 | 1,046.10 | 1,031.00 | 1,031.50 | 1,012.14 | 4,321,630 |
| Jul 27, 2023 | 1,051.50 | 1,052.50 | 1,042.50 | 1,043.50 | 1,023.91 | 9,015,566 |
| Jul 26, 2023 | 1,053.50 | 1,057.50 | 1,035.00 | 1,051.00 | 1,031.27 | 3,657,392 |
| Jul 25, 2023 | 1,055.50 | 1,059.00 | 1,042.00 | 1,051.00 | 1,031.27 | 6,655,510 |
| Jul 24, 2023 | 1,047.50 | 1,063.50 | 1,047.50 | 1,060.00 | 1,040.10 | 9,081,934 |
| Jul 21, 2023 | 1,056.50 | 1,058.50 | 1,045.67 | 1,054.00 | 1,034.22 | 13,916,223 |
| Jul 20, 2023 | 1,044.50 | 1,053.50 | 1,042.00 | 1,044.50 | 1,024.89 | 4,740,628 |
| Jul 19, 2023 | 1,013.00 | 1,049.50 | 1,012.00 | 1,040.00 | 1,020.48 | 11,806,995 |
| Jul 18, 2023 | 1,017.00 | 1,018.00 | 1,013.13 | 1,013.50 | 994.48 | 4,956,674 |
| Jul 17, 2023 | 1,022.50 | 1,030.50 | 1,017.50 | 1,017.50 | 998.40 | 4,135,287 |
| Jul 14, 2023 | 1,013.50 | 1,026.50 | 1,013.50 | 1,021.50 | 1,002.33 | 6,213,451 |
| Jul 13, 2023 | 1,011.00 | 1,017.50 | 1,008.50 | 1,016.00 | 996.93 | 6,804,200 |
| Jul 12, 2023 | 989.40 | 1,009.50 | 985.80 | 1,008.50 | 989.57 | 7,412,697 |
| Jul 11, 2023 | 991.40 | 993.20 | 980.30 | 988.20 | 969.65 | 11,296,376 |
| Jul 10, 2023 | 1,000.50 | 1,004.50 | 987.80 | 988.80 | 970.24 | 5,470,274 |
| Jul 7, 2023 | 1,013.00 | 1,015.04 | 994.40 | 999.20 | 980.44 | 4,825,810 |
| Jul 6, 2023 | 1,026.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,000.85 | 6,603,499 |
| Jul 5, 2023 | 1,046.00 | 1,050.00 | 1,027.50 | 1,027.50 | 1,008.21 | 11,405,718 |
| Jul 4, 2023 | 1,046.50 | 1,051.50 | 1,044.22 | 1,048.50 | 1,028.82 | 6,037,902 |
| Jul 3, 2023 | 1,043.00 | 1,051.00 | 1,041.00 | 1,046.50 | 1,026.86 | 7,232,062 |
| Jun 30, 2023 | 1,037.00 | 1,045.00 | 1,032.50 | 1,040.50 | 1,020.97 | 8,025,366 |
| Jun 29, 2023 | 1,046.50 | 1,051.50 | 1,027.00 | 1,038.00 | 1,018.52 | 9,941,095 |
| Jun 28, 2023 | 1,044.50 | 1,053.50 | 1,041.55 | 1,047.50 | 1,027.84 | 12,145,798 |
| Jun 27, 2023 | 1,039.50 | 1,046.00 | 1,037.89 | 1,043.00 | 1,023.42 | 5,226,672 |
| Jun 26, 2023 | 1,037.00 | 1,042.00 | 1,034.00 | 1,036.50 | 1,017.04 | 4,373,330 |
| Jun 23, 2023 | 1,034.50 | 1,048.50 | 1,033.00 | 1,038.50 | 1,019.01 | 3,925,284 |
| Jun 22, 2023 | 1,044.50 | 1,045.50 | 1,032.00 | 1,036.00 | 1,016.55 | 6,032,157 |
| Jun 21, 2023 | 1,037.00 | 1,049.00 | 1,030.50 | 1,047.00 | 1,027.35 | 7,172,919 |
| Jun 20, 2023 | 1,047.50 | 1,055.24 | 1,044.00 | 1,051.50 | 1,031.76 | 6,496,727 |
| Jun 19, 2023 | 1,048.00 | 1,053.50 | 1,045.00 | 1,047.50 | 1,027.84 | 6,748,805 |
| Jun 16, 2023 | 1,034.50 | 1,089.08 | 1,032.71 | 1,049.50 | 1,029.80 | 25,962,355 |
| Jun 15, 2023 | 1,030.00 | 1,042.00 | 1,028.00 | 1,034.50 | 1,015.08 | 9,401,081 |
| Jun 14, 2023 | 1,034.50 | 1,039.00 | 1,028.27 | 1,031.50 | 1,012.14 | 13,714,674 |
| Jun 13, 2023 | 1,047.50 | 1,049.00 | 1,034.26 | 1,036.00 | 1,016.55 | 7,855,334 |
| Jun 12, 2023 | 1,063.00 | 1,063.00 | 1,045.74 | 1,047.50 | 1,027.84 | 4,311,378 |
| Jun 9, 2023 | 1,052.50 | 1,056.50 | 1,049.00 | 1,054.50 | 1,034.71 | 4,808,949 |
| Jun 8, 2023 | 1,060.50 | 1,060.50 | 1,047.50 | 1,050.00 | 1,030.29 | 16,296,415 |
| Jun 7, 2023 | 1,066.50 | 1,069.00 | 1,051.00 | 1,055.00 | 1,035.20 | 9,083,606 |
| Jun 6, 2023 | 1,055.00 | 1,071.00 | 1,055.00 | 1,067.50 | 1,047.46 | 12,061,469 |
| Jun 5, 2023 | 1,058.50 | 1,070.50 | 1,056.00 | 1,062.00 | 1,042.07 | 8,583,030 |
| Jun 2, 2023 | 1,057.50 | 1,060.49 | 1,041.50 | 1,055.00 | 1,035.20 | 9,869,489 |
| Jun 1, 2023 | 37.60 Dividend | |||||
| Jun 1, 2023 | 1,067.00 | 1,067.99 | 1,049.12 | 1,055.50 | 1,035.69 | 12,982,324 |
| May 31, 2023 | 1,096.00 | 1,110.50 | 1,093.50 | 1,106.00 | 1,048.34 | 18,997,776 |
| May 30, 2023 | 1,090.50 | 1,106.00 | 1,087.50 | 1,100.00 | 1,042.66 | 6,979,883 |
| May 26, 2023 | 1,086.00 | 1,097.50 | 1,079.87 | 1,089.50 | 1,032.70 | 8,102,665 |
| May 25, 2023 | 1,098.50 | 1,105.00 | 1,074.00 | 1,083.50 | 1,027.02 | 9,062,860 |
| May 24, 2023 | 1,103.00 | 1,107.50 | 1,088.50 | 1,098.50 | 1,041.24 | 7,374,187 |
| May 23, 2023 | 1,103.00 | 1,121.50 | 1,090.38 | 1,111.50 | 1,053.56 | 5,831,004 |
| May 22, 2023 | 1,106.00 | 1,113.50 | 1,100.00 | 1,105.00 | 1,047.40 | 32,636,320 |
| May 19, 2023 | 1,104.00 | 1,142.13 | 1,097.50 | 1,103.00 | 1,045.50 | 9,605,127 |
| May 18, 2023 | 1,131.50 | 1,137.00 | 1,098.00 | 1,108.00 | 1,050.24 | 10,059,868 |
| May 17, 2023 | 1,160.00 | 1,160.00 | 1,140.50 | 1,140.50 | 1,081.05 | 6,691,084 |
| May 16, 2023 | 1,160.00 | 1,171.00 | 1,159.50 | 1,161.50 | 1,100.95 | 7,808,303 |
| May 15, 2023 | 1,180.00 | 1,181.00 | 1,156.77 | 1,160.50 | 1,100.00 | 7,279,344 |
| May 12, 2023 | 1,160.00 | 1,167.50 | 1,155.50 | 1,162.00 | 1,101.43 | 5,273,463 |
| May 11, 2023 | 1,162.50 | 1,164.00 | 1,150.86 | 1,154.50 | 1,094.32 | 5,221,285 |
| May 10, 2023 | 1,155.50 | 1,158.50 | 1,146.50 | 1,155.50 | 1,095.26 | 6,838,167 |
| May 9, 2023 | 1,153.00 | 1,154.29 | 1,140.11 | 1,153.00 | 1,092.89 | 11,022,362 |
| May 5, 2023 | 1,160.00 | 1,162.00 | 1,150.00 | 1,150.50 | 1,090.53 | 4,366,432 |
| May 4, 2023 | 1,139.50 | 1,159.00 | 1,138.00 | 1,155.50 | 1,095.26 | 4,838,246 |
| May 3, 2023 | 1,140.00 | 1,152.00 | 1,138.50 | 1,143.50 | 1,083.89 | 3,405,987 |
| May 2, 2023 | 1,148.50 | 1,149.70 | 1,127.75 | 1,141.50 | 1,081.99 | 7,720,139 |
| Apr 28, 2023 | 1,150.00 | 1,150.00 | 1,139.50 | 1,144.50 | 1,084.84 | 3,950,456 |
| Apr 27, 2023 | 1,141.50 | 1,145.60 | 1,136.50 | 1,143.00 | 1,083.42 | 4,153,518 |
| Apr 26, 2023 | 1,153.50 | 1,161.50 | 1,137.50 | 1,142.00 | 1,082.47 | 13,830,240 |
| Apr 25, 2023 | 1,135.00 | 1,155.00 | 1,132.50 | 1,153.50 | 1,093.37 | 6,533,790 |
| Apr 24, 2023 | 1,143.00 | 1,151.08 | 1,135.50 | 1,139.00 | 1,079.62 | 14,064,804 |
Related Tickers
RED.MC Redeia Corporación, S.A.
15.93
-0.50%
TRN.MI Terna S.p.A.
7.57
-0.45%
NTEA.L Northern Electric PLC
116.00
0.00%
ETR Entergy Corporation
106.46
-0.67%
0002.HK CLP Holdings Limited
62.150
+1.06%
ELE.MC Endesa, S.A.
17.11
-0.73%
AGR Avangrid, Inc.
37.02
+0.49%
JEL.L Jersey Electricity plc
460.00
+2.22%
POWERGRID.BO Power Grid Corporation of India Limited
290.55
+1.95%
NTPC.NS NTPC Limited
351.65
+1.30%