U.S. Markets close in 4 hrs 58 mins

National Grid plc (NG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
946.60+2.50 (+0.26%)
As of 3:47PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017943.80950.00942.00946.60946.601,956,287
Sep 22, 2017945.90950.00943.30944.10944.107,552,725
Sep 21, 2017943.30951.60943.10947.90947.908,640,226
Sep 20, 2017948.50955.10948.50951.10951.105,921,731
Sep 19, 2017943.60953.20941.77951.10951.1010,570,231
Sep 18, 2017953.00956.52946.60947.50947.507,048,616
Sep 15, 2017952.60960.10944.30953.90953.9019,746,378
Sep 14, 2017955.60962.70949.61952.00952.0012,671,583
Sep 13, 2017955.40959.39950.70956.10956.1010,187,951
Sep 12, 2017975.20975.50958.60958.60958.608,129,601
Sep 11, 2017979.70979.93971.80971.90971.903,884,894
Sep 08, 2017981.30981.40969.80974.40974.405,014,460
Sep 07, 2017968.60981.60967.50981.50981.505,227,210
Sep 06, 2017970.90976.50966.00970.40970.4010,301,467
Sep 05, 2017972.60975.30967.80969.70969.707,794,207
Sep 04, 2017964.50973.10963.90968.70968.703,438,664
Sep 01, 2017975.00981.77968.14968.80968.805,919,621
Aug 31, 2017965.80975.00962.00974.70974.709,350,861
Aug 30, 2017963.90966.30956.10965.70965.7010,503,948
Aug 29, 2017970.20970.30959.90961.80961.809,816,599
Aug 25, 2017973.90976.49969.66970.20970.204,525,138
Aug 24, 2017971.30978.40969.80972.30972.307,514,390
Aug 23, 2017972.90975.40966.30970.50970.505,183,720
Aug 22, 2017964.20973.70962.33972.10972.106,881,143
Aug 21, 2017958.60962.13956.30960.00960.007,136,283
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, 20171,088.501,096.581,082.781,091.001,061.868,333,458
May 25, 20171,087.501,093.401,082.001,084.501,055.535,952,256
May 24, 20171,075.501,085.501,069.001,081.501,052.619,251,282
May 23, 20171,067.501,078.001,060.001,076.501,047.758,631,307
May 22, 20171,053.501,067.001,049.501,063.501,035.0913,512,341
May 22, 201711/12 Stock Split
May 19, 20171,149.271,154.731,132.911,149.821,119.1110,252,830
May 18, 20171,158.551,174.361,135.091,144.911,114.3310,805,210
May 17, 20171,146.001,157.451,140.001,157.451,126.5410,174,721
May 16, 20171,138.911,153.091,137.271,148.731,118.0512,862,956
May 15, 20171,140.001,150.361,132.361,141.091,110.617,085,592
May 12, 20171,127.451,137.821,123.531,137.821,107.435,493,516
May 11, 20171,124.181,135.641,122.551,126.361,096.2810,087,712
May 10, 20171,122.001,137.821,120.361,134.001,103.714,886,990
May 09, 20171,117.641,128.001,107.271,125.821,095.754,859,202
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...