NG.L - National Grid plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019832.30833.10829.30831.50831.50280,457
Jul 16, 2019839.60840.80826.20830.00830.007,345,820
Jul 15, 2019837.10842.40831.70837.90837.906,716,551
Jul 12, 2019840.40841.60831.60838.50838.505,959,230
Jul 11, 2019854.90860.00840.50840.50840.5015,097,589
Jul 10, 2019855.40855.40839.00853.90853.908,613,447
Jul 09, 2019851.00858.50851.00854.30854.309,734,986
Jul 08, 2019854.10856.00846.50849.70849.7011,550,272
Jul 05, 2019866.30870.70848.40854.10854.105,977,565
Jul 04, 2019868.00868.70861.20865.00865.006,645,686
Jul 03, 2019866.80875.30866.10867.00867.008,431,075
Jul 02, 2019844.00864.30837.70862.70862.709,013,272
Jul 01, 2019844.30844.30829.10839.10839.1010,119,691
Jun 28, 2019831.20838.10829.50835.80835.8010,719,370
Jun 27, 2019833.70833.70825.30833.10833.106,629,247
Jun 26, 2019836.00837.40818.20830.20830.206,019,775
Jun 25, 2019843.20847.00835.70839.10839.107,179,709
Jun 24, 2019848.80852.00842.10845.90845.909,728,984
Jun 21, 2019844.80850.50841.80847.10847.1022,488,681
Jun 20, 2019840.10845.10834.90842.50842.508,791,309
Jun 19, 2019843.80845.00832.20834.20834.2010,034,618
Jun 18, 2019833.80852.60829.80840.90840.908,737,872
Jun 17, 2019836.60837.90828.20829.20829.207,202,367
Jun 14, 2019820.50838.50820.30833.40833.4023,453,794
Jun 13, 2019822.30824.90817.80818.50818.506,226,349
Jun 12, 2019816.60824.20816.60822.80822.8012,009,262
Jun 11, 2019816.10816.80810.90816.10816.1012,186,375
Jun 10, 2019819.30822.70813.10816.90816.905,560,593
Jun 07, 2019813.00831.90811.80822.90822.9011,957,937
Jun 06, 2019800.30816.00800.30815.30815.3012,468,037
Jun 05, 2019785.90800.70783.10800.70800.7011,056,314
Jun 04, 2019794.70796.90783.00783.00783.0019,306,238
Jun 03, 2019793.80801.80793.00794.20794.2011,143,618
May 31, 2019781.80792.80776.10792.80792.8014,884,640
May 30, 2019789.40789.40772.50778.00778.007,935,974
May 30, 201931.26 Dividend
May 29, 2019808.60821.50807.60815.80784.549,712,832
May 28, 2019819.00822.10809.90812.10780.9810,552,348
May 24, 2019813.50818.40802.40816.60785.318,682,672
May 23, 2019811.00816.70797.50806.00775.127,386,947
May 22, 2019817.50820.80804.60813.60782.4219,001,231
May 21, 2019817.30822.00811.90815.20783.9611,837,387
May 20, 2019824.70832.20813.80817.80786.465,606,679
May 17, 2019812.30825.40811.30818.10786.756,452,978
May 16, 2019822.40845.60808.60814.50783.2910,301,937
May 15, 2019839.10848.70832.70842.80810.518,230,755
May 14, 2019852.70854.70844.40850.30817.724,842,288
May 13, 2019841.90851.20838.60849.60817.046,367,795
May 10, 2019828.20837.50824.40835.50803.494,492,906
May 09, 2019825.60833.30824.10825.00793.395,021,130
May 08, 2019834.80834.80817.90824.00792.438,296,593
May 07, 2019820.50836.50816.00834.50802.527,364,343
May 03, 2019824.40832.10821.20829.10797.334,209,810
May 02, 2019825.20827.90821.30823.20791.668,876,277
May 01, 2019839.00843.50823.00827.20795.505,699,941
Apr 30, 2019831.90836.90830.90836.10804.066,151,989
Apr 29, 2019833.40838.80827.90834.00802.045,093,333
Apr 26, 2019834.30839.50827.90836.50804.457,187,318
Apr 25, 2019832.10834.90825.50831.20799.356,107,312
Apr 24, 2019821.60830.80815.00829.00797.237,570,311
Apr 23, 2019821.70822.40815.00819.10787.714,446,031
Apr 18, 2019818.60823.50810.80818.70787.333,337,092
Apr 17, 2019815.90819.70807.40819.70788.296,206,689
Apr 16, 2019820.50825.00816.00819.10787.714,523,763
Apr 15, 2019828.80828.80815.90820.40788.964,128,645
Apr 12, 2019827.90828.90813.90817.30785.986,830,143
Apr 11, 2019828.20831.90818.90825.50793.877,299,226
Apr 10, 2019828.40836.00828.30834.00802.047,190,238
Apr 09, 2019832.00833.70826.00832.00800.127,865,421
Apr 08, 2019837.00839.30832.40832.60800.7010,633,885
Apr 05, 2019844.00844.00825.20834.80802.8111,721,157
Apr 04, 2019841.80848.50840.00840.10807.9113,531,356
Apr 03, 2019849.80851.20837.80842.50810.2214,376,813
Apr 02, 2019843.90849.00839.90845.90813.4913,053,318
Apr 01, 2019855.70856.90837.60842.80810.518,248,472
Mar 29, 2019855.60860.50843.70850.80818.2012,531,522
Mar 28, 2019880.40882.50852.80855.10822.3310,197,535
Mar 27, 2019892.00892.00872.90884.20850.325,462,270
Mar 26, 2019880.60891.30880.60889.20855.136,143,881
Mar 25, 2019882.10887.30875.30880.00846.286,828,017
Mar 22, 2019885.50888.10882.20886.30852.346,042,715
Mar 21, 2019883.00891.70883.00886.40852.4310,851,304
Mar 20, 2019883.50887.70881.40884.60850.706,952,685
Mar 19, 2019882.40891.00882.40883.60849.745,220,635
Mar 18, 2019879.10885.60874.00885.40851.474,380,920
Mar 15, 2019872.70879.20871.10876.30842.7218,523,790
Mar 14, 2019874.60878.50872.60873.50840.037,133,978
Mar 13, 2019879.20883.70873.00873.80840.327,412,719
Mar 12, 2019875.80887.20872.00881.40847.637,420,794
Mar 11, 2019875.30881.40871.40875.20841.665,980,902
Mar 08, 2019864.90876.90862.10873.40839.937,959,837
Mar 07, 2019839.70867.10839.70867.10833.877,290,979
Mar 06, 2019850.30852.80840.40846.30813.878,647,752
Mar 05, 2019850.10852.80846.30850.00817.436,829,378
Mar 04, 2019852.40852.60845.20848.60816.084,231,846
Mar 01, 2019856.00856.50846.50849.30816.764,750,086
Feb 28, 2019850.40853.80844.00847.90815.4110,458,277
Feb 27, 2019857.60859.00852.10852.70820.035,100,583
Feb 26, 2019853.00860.60852.40858.80825.896,347,777
Feb 25, 2019858.80864.10852.70857.80824.935,594,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...