U.S. Markets closed

National Grid plc (NG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
960.30-5.90 (-0.61%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017962.90965.90957.94960.30960.308,440,097
Aug 17, 2017963.50970.60962.40966.20966.206,446,322
Aug 16, 2017968.40969.50961.50964.30964.307,351,647
Aug 15, 2017963.50969.40959.70965.70965.704,945,229
Aug 14, 2017955.50965.40953.30963.80963.804,239,835
Aug 11, 2017961.80962.20954.80955.00955.006,599,607
Aug 10, 2017961.70967.90956.90959.70959.705,386,001
Aug 09, 2017957.10962.70952.40962.70962.7010,265,553
Aug 08, 2017958.30961.70952.80957.50957.505,385,619
Aug 07, 2017954.80958.30949.00956.40956.409,420,240
Aug 04, 2017957.90960.20954.00955.00955.008,415,388
Aug 03, 2017945.50959.08942.70958.00958.0010,681,527
Aug 02, 2017947.00959.51941.80945.90945.9010,310,689
Aug 01, 2017942.50950.70939.43944.20944.2011,628,070
Jul 31, 2017932.80943.30929.00936.80936.8010,558,073
Jul 28, 2017942.60946.60932.10934.70934.708,409,006
Jul 27, 2017942.90950.04938.80945.20945.208,840,500
Jul 26, 2017940.80950.00939.10944.70944.7010,052,375
Jul 25, 2017938.20944.60936.10937.70937.7011,775,438
Jul 24, 2017955.60957.14931.90935.00935.0012,796,879
Jul 21, 2017953.60957.40952.00954.00954.009,236,588
Jul 20, 2017951.00959.30948.50955.50955.509,028,884
Jul 19, 2017944.60949.10940.30945.50945.507,690,553
Jul 18, 2017931.90944.90930.20941.30941.309,145,283
Jul 17, 2017930.10936.30929.60932.30932.304,591,491
Jul 14, 2017936.10939.20930.02930.10930.109,999,679
Jul 13, 2017944.80944.80932.50935.30935.3019,708,730
Jul 12, 2017922.00935.20921.20931.00931.0013,024,579
Jul 11, 2017933.60937.80921.60922.50922.509,056,455
Jul 10, 2017935.60939.90931.10931.10931.105,489,140
Jul 07, 2017940.60944.40932.40934.70934.706,450,955
Jul 06, 2017945.50946.61929.60932.40932.407,715,998
Jul 05, 2017941.90943.36930.40940.00940.008,676,027
Jul 04, 2017954.10956.50941.91942.00942.006,083,285
Jul 03, 2017952.00957.20947.40954.00954.009,438,876
Jun 30, 2017956.40963.96950.60951.80951.801,123,687
Jun 29, 2017971.80973.41951.60957.00957.002,385,347
Jun 28, 2017987.70985.30971.40971.40971.402,780,958
Jun 27, 20171,002.501,004.50984.60985.20985.202,406,123
Jun 26, 20171,000.001,007.50992.661,002.191,002.191,267,724
Jun 23, 20171,001.501,003.50996.841,000.001,000.001,218,196
Jun 22, 20171,008.501,010.50999.901,001.001,001.001,305,117
Jun 21, 20171,022.001,019.001,006.641,008.001,008.001,827,380
Jun 20, 20171,026.001,033.501,018.001,018.001,018.001,296,212
Jun 19, 20171,024.501,025.001,018.001,020.501,020.50813,404
Jun 16, 20171,014.501,020.501,014.001,018.001,018.0013,121,549
Jun 15, 20171,020.501,021.001,003.001,011.001,011.0010,224,538
Jun 14, 20171,019.001,023.501,015.501,015.501,015.5011,460,723
Jun 13, 20171,021.501,022.901,013.501,018.001,018.008,899,176
Jun 12, 20171,017.501,019.501,009.751,010.501,010.509,191,160
Jun 09, 20171,031.001,037.001,017.411,020.001,020.0012,273,636
Jun 08, 20171,016.001,023.391,011.501,021.001,021.0011,026,587
Jun 07, 20171,025.001,027.821,017.001,020.501,020.5012,163,273
Jun 06, 20171,032.001,034.001,024.501,027.001,027.0014,171,819
Jun 05, 20171,040.001,055.001,033.911,034.001,034.0014,599,207
Jun 02, 20171,055.001,055.501,034.001,034.001,034.0020,813,218
Jun 01, 20171,069.501,069.501,049.501,050.001,050.009,895,003
Jun 01, 201729.1 Dividend
May 31, 20171,092.501,097.001,086.501,089.501,060.4011,435,920
May 30, 20171,091.001,095.001,083.501,089.001,059.918,845,465
May 26, 20170.000.000.000.000.00-
May 25, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 20170.000.000.000.000.00-
May 22, 20170.000.000.000.000.00-
May 22, 201711/12 Stock Split
May 19, 20171,053.501,058.501,038.501,054.001,025.8511,184,905
May 18, 20171,062.001,076.501,040.501,049.501,021.4711,787,502
May 17, 20171,050.501,061.001,045.001,061.001,032.6611,099,696
May 16, 20171,044.001,057.001,042.501,053.001,024.8714,032,316
May 15, 20171,045.001,054.501,038.001,046.001,018.067,729,737
May 12, 20171,033.501,043.001,029.901,043.001,015.145,992,926
May 11, 20171,030.501,041.001,029.001,032.501,004.9211,004,777
May 10, 20171,028.501,043.001,027.001,039.501,011.745,331,262
May 09, 20171,024.501,034.001,015.001,032.001,004.445,300,948
May 08, 20171,020.501,039.391,019.501,028.501,001.037,343,998
May 05, 20171,007.501,021.001,003.501,020.50993.245,613,736
May 04, 20171,002.501,015.001,000.001,014.50987.406,644,956
May 03, 20171,006.501,016.501,004.501,015.50988.385,107,211
May 02, 20171,004.501,008.50997.801,007.00980.106,854,721
Apr 28, 20171,008.001,008.00990.601,000.00973.297,022,816
Apr 27, 20171,001.001,011.001,000.501,007.00980.104,323,276
Apr 26, 20171,010.501,010.501,001.501,005.50978.648,570,111
Apr 25, 20171,019.501,019.50988.771,010.50983.516,473,548
Apr 24, 20171,011.001,017.501,008.111,017.50990.328,427,444
Apr 21, 20171,001.001,004.50986.701,002.00975.2411,484,741
Apr 20, 2017996.00997.33985.10990.30963.858,391,442
Apr 19, 20171,012.501,014.50993.50995.70969.118,527,485
Apr 18, 20171,036.001,036.641,009.501,012.50985.468,137,853
Apr 13, 20171,035.501,040.471,029.501,036.001,008.335,350,879
Apr 12, 20171,029.501,042.001,024.391,041.001,013.2010,880,601
Apr 11, 20171,024.001,034.501,019.001,031.001,003.465,001,935
Apr 10, 20171,025.001,032.501,022.001,026.50999.085,005,134
Apr 07, 20171,019.001,037.001,016.501,032.501,004.927,945,108
Apr 06, 20171,012.001,027.881,010.001,019.50992.2710,779,077
Apr 05, 20171,012.001,017.501,006.001,012.50985.464,340,772
Apr 04, 20171,012.501,017.501,006.501,009.00982.054,099,472
Apr 03, 20171,017.501,021.781,006.501,009.00982.055,860,961
Mar 31, 20171,005.501,019.281,004.001,013.50986.438,328,532
Mar 30, 20171,013.001,013.501,000.501,006.00979.138,337,203
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...