NG.L - National Grid plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018843.10853.50841.70843.60843.607,181,340
Jan 16, 2018842.30844.30837.50841.40841.407,905,027
Jan 15, 2018841.10845.70833.20842.00842.009,078,961
Jan 12, 2018844.50848.30838.70842.30842.3014,299,116
Jan 11, 2018842.00852.60841.60844.80844.8012,959,317
Jan 10, 2018847.90854.40837.90838.50838.5014,478,089
Jan 09, 2018866.90870.50846.50850.70850.7011,768,981
Jan 08, 2018869.00870.70859.40864.60864.609,036,218
Jan 05, 2018859.60869.20858.50868.40868.409,034,287
Jan 04, 2018856.50863.50853.10859.60859.609,511,991
Jan 03, 2018865.40865.40844.80854.30854.3010,337,939
Jan 02, 2018875.10879.70860.40861.90861.907,159,166
Dec 29, 2017869.60875.70868.30875.10875.102,463,616
Dec 28, 2017870.10874.20867.70870.00870.004,432,127
Dec 27, 2017866.60875.20861.60867.60867.606,178,529
Dec 22, 2017864.70870.20864.40866.60866.604,195,826
Dec 21, 2017866.70871.30864.60867.10867.108,398,572
Dec 20, 2017869.40874.90868.40870.20870.208,233,433
Dec 19, 2017875.50880.00871.30873.10873.107,473,826
Dec 18, 2017868.80873.70866.80871.10871.108,266,084
Dec 15, 2017860.70870.50860.70868.60868.6016,213,602
Dec 14, 2017871.60873.00861.80861.80861.8026,533,658
Dec 13, 2017882.00883.60874.40874.40874.4015,017,433
Dec 12, 2017880.00884.30877.20884.30884.3010,317,313
Dec 11, 2017875.30881.60874.30879.00879.007,362,710
Dec 08, 2017875.00879.40871.80877.80877.809,940,727
Dec 07, 2017879.60882.80874.30875.80875.808,940,316
Dec 06, 2017878.20885.50877.00877.90877.9010,720,522
Dec 05, 2017876.00886.70876.00880.70880.7015,856,474
Dec 04, 2017887.10887.80881.90885.00885.008,646,518
Dec 01, 2017883.50889.40879.70885.00885.0010,706,160
Nov 30, 2017880.00890.90875.70885.00885.0015,298,163
Nov 29, 2017875.30881.80872.30880.00880.0011,640,013
Nov 28, 2017862.00886.00862.00883.50883.509,296,039
Nov 27, 2017866.90878.80865.00877.80877.809,508,676
Nov 24, 2017865.60870.60863.10866.60866.606,159,369
Nov 23, 2017872.10872.30859.30866.10866.1010,089,927
Nov 23, 201715.49 Dividend
Nov 22, 2017875.20891.30873.10891.30875.8111,215,921
Nov 22, 201715.49 Dividend
Nov 21, 2017878.10880.00873.30878.20847.728,059,565
Nov 20, 2017880.80882.50876.70880.00849.454,076,720
Nov 17, 2017887.50888.90878.60882.80852.168,631,352
Nov 16, 2017892.10893.52883.40889.50858.6215,259,931
Nov 15, 2017884.40896.80883.10890.00859.119,683,016
Nov 14, 2017890.00891.20883.30883.50852.835,972,183
Nov 13, 2017895.70904.10884.01888.00857.188,671,936
Nov 10, 2017911.10911.10894.80894.80863.7411,324,835
Nov 09, 2017924.20927.00894.60904.20872.8114,108,581
Nov 08, 2017914.20928.50914.20928.30896.0811,006,783
Nov 07, 2017919.80922.60913.45918.90887.008,633,607
Nov 06, 2017916.60924.40915.90920.00888.074,855,789
Nov 03, 2017914.70922.40911.78918.40886.527,270,939
Nov 02, 2017896.40924.40895.90915.20883.438,998,417
Nov 01, 2017906.20909.40898.70898.70867.5120,123,747
Oct 31, 2017908.50911.20904.00906.00874.558,338,755
Oct 30, 2017913.70915.30904.60904.80873.398,675,418
Oct 27, 2017912.80919.25909.60917.00885.178,549,878
Oct 26, 2017907.80913.70898.30907.70876.1911,087,883
Oct 25, 2017922.70926.10900.53903.10871.7511,671,546
Oct 24, 2017936.10936.10920.62923.20891.157,831,362
Oct 23, 2017926.30939.10925.80935.20902.746,361,015
Oct 20, 2017935.20938.90925.10925.80893.665,329,001
Oct 19, 2017928.30937.00928.00934.80902.355,380,511
Oct 18, 2017930.00934.70928.20934.70902.265,564,706
Oct 17, 2017916.00928.90912.26925.00892.898,523,122
Oct 16, 2017931.80932.72910.30916.20884.4010,408,782
Oct 13, 2017938.20940.80931.80931.80899.466,337,543
Oct 12, 2017944.30946.60937.00939.50906.897,651,829
Oct 11, 2017942.30944.30940.01943.00910.2713,169,431
Oct 10, 2017939.90943.00933.40942.00909.305,833,765
Oct 09, 2017937.10943.00935.30942.50909.7810,381,435
Oct 06, 2017939.30939.30932.40937.80905.255,434,762
Oct 05, 2017934.20940.61930.23936.50903.995,407,471
Oct 04, 2017932.00936.50926.80929.80897.537,910,037
Oct 03, 2017937.30938.20928.50931.00898.688,466,618
Oct 02, 2017923.40937.21921.20937.20904.676,061,748
Sep 29, 2017922.80928.30919.70924.60892.515,765,328
Sep 28, 2017923.00924.20914.60920.90888.939,241,172
Sep 27, 2017941.20944.27923.40925.30893.1815,200,959
Sep 26, 2017950.00951.30942.50943.20910.468,672,749
Sep 25, 2017943.80950.00942.00947.80914.908,070,641
Sep 22, 2017945.90950.00943.30944.10911.337,552,725
Sep 21, 2017943.30951.60943.10947.90915.008,640,226
Sep 20, 2017948.50955.10948.50951.10918.095,921,731
Sep 19, 2017943.60953.20941.77951.10918.0910,570,231
Sep 18, 2017953.00956.52946.60947.50914.617,048,616
Sep 15, 2017952.60960.10944.30953.90920.7919,746,378
Sep 14, 2017955.60962.70949.61952.00918.9612,671,583
Sep 13, 2017955.40959.39950.70956.10922.9110,187,951
Sep 12, 2017975.20975.50958.60958.60925.338,129,601
Sep 11, 2017979.70979.93971.80971.90938.163,884,894
Sep 08, 2017981.30981.40969.80974.40940.585,014,460
Sep 07, 2017968.60981.60967.50981.50947.435,227,210
Sep 06, 2017970.90976.50966.00970.40936.7210,301,467
Sep 05, 2017972.60975.30967.80969.70936.047,794,207
Sep 04, 2017964.50973.10963.90968.70935.083,438,664
Sep 01, 2017975.00981.77968.30968.80935.176,745,183
Aug 31, 2017965.80975.00962.00974.70940.879,350,861
Aug 30, 2017963.90966.30956.10965.70932.1810,503,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...