U.S. markets close in 5 hours 49 minutes

National Grid plc (NG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
909.40-2.40 (-0.26%)
As of 2:56PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020913.80923.60908.48909.40909.402,060,765
Nov 24, 2020922.40928.60909.20911.80911.806,540,872
Nov 23, 2020929.40932.00919.00919.00919.005,417,782
Nov 20, 2020929.20940.60928.00930.00930.005,532,369
Nov 19, 2020927.80942.00926.60933.00933.006,757,615
Nov 18, 2020928.20948.20926.60942.00942.006,528,810
Nov 17, 2020942.60952.20923.00936.20936.207,696,288
Nov 16, 2020951.00954.66942.40945.40945.405,079,902
Nov 13, 2020951.20959.40945.20953.60953.605,814,036
Nov 12, 2020941.20967.60941.20953.60953.606,421,000
Nov 11, 2020944.20961.80937.80960.80960.807,872,856
Nov 10, 2020933.60953.34931.40944.20944.206,235,645
Nov 09, 2020939.80966.80936.80940.80940.8010,380,394
Nov 06, 2020947.00948.80931.60935.00935.0018,897,901
Nov 05, 2020950.80962.80946.40950.20950.204,628,424
Nov 04, 2020924.00951.48920.60950.60950.606,830,793
Nov 03, 2020940.80944.20929.40941.00941.006,467,727
Nov 02, 2020918.20925.20914.00924.20924.205,969,049
Oct 30, 2020921.00927.20916.80919.00919.006,624,849
Oct 29, 2020921.80930.80917.80924.80924.807,240,077
Oct 28, 2020930.40939.20911.60920.20920.208,320,665
Oct 27, 2020950.00953.40939.80943.00943.004,523,426
Oct 26, 2020938.60955.60933.20945.60945.603,791,462
Oct 23, 2020935.00951.00933.20945.00945.004,303,513
Oct 22, 2020929.00937.00921.40934.80934.804,973,590
Oct 21, 2020938.40940.00930.00932.40932.406,758,030
Oct 20, 2020940.00948.20937.60937.80937.803,372,867
Oct 19, 2020945.40957.20935.71937.20937.204,668,456
Oct 16, 2020939.40946.40932.98944.20944.205,590,017
Oct 15, 2020937.40939.41919.40930.00930.005,812,673
Oct 14, 2020943.40948.20937.40941.20941.204,997,272
Oct 13, 2020942.80952.80933.83937.60937.604,775,819
Oct 12, 2020930.40943.60928.80942.80942.805,349,076
Oct 09, 2020944.60945.00929.28935.00935.008,131,861
Oct 08, 2020934.40944.00929.20941.60941.604,884,369
Oct 07, 2020925.00937.20920.20932.00932.009,743,867
Oct 06, 2020927.40929.94906.60919.80919.805,585,473
Oct 05, 2020929.80933.40912.40921.00921.004,224,388
Oct 02, 2020906.20927.20900.60926.60926.606,418,944
Oct 01, 2020903.60914.40898.40910.00910.006,843,364
Sep 30, 2020886.40902.20884.40889.80889.809,933,283
Sep 29, 2020861.00892.40857.80885.00885.008,941,945
Sep 28, 2020862.20866.80851.40851.40851.404,633,891
Sep 25, 2020841.00857.00840.40854.60854.605,351,465
Sep 24, 2020840.00858.12835.20838.20838.206,309,898
Sep 23, 2020848.80860.20846.60850.00850.004,937,881
Sep 22, 2020836.80845.80827.60836.40836.404,390,092
Sep 21, 2020843.20843.20827.20835.20835.206,241,704
Sep 18, 2020837.00849.40832.00848.20848.2011,192,298
Sep 17, 2020849.40850.00838.80841.20841.205,585,986
Sep 16, 2020854.80859.00845.80852.40852.405,443,487
Sep 15, 2020851.40858.40844.60857.40857.4010,160,386
Sep 14, 2020860.40861.60847.80849.40849.404,728,107
Sep 11, 2020852.00862.40850.00854.20854.204,579,239
Sep 10, 2020859.80863.08847.40850.00850.005,213,099
Sep 09, 2020852.80871.20850.80859.20859.208,321,512
Sep 08, 2020862.60868.20847.80851.40851.405,571,403
Sep 07, 2020840.80866.40840.60862.20862.204,956,502
Sep 04, 2020846.60855.40832.80833.40833.405,816,691
Sep 03, 2020863.40865.80852.00852.80852.804,873,999
Sep 02, 2020840.20863.60840.20863.60863.606,398,809
Sep 01, 2020850.00854.40830.80833.60833.6012,151,184
Aug 28, 2020858.80860.40840.20843.20843.205,920,958
Aug 27, 2020862.40867.57852.80852.80852.804,663,509
Aug 26, 2020869.80871.60855.20860.00860.006,281,890
Aug 25, 2020890.20901.00871.40873.40873.403,512,641
Aug 24, 2020888.80896.32872.40887.60887.602,596,802
Aug 21, 2020875.80883.80872.40876.60876.605,153,903
Aug 20, 2020871.00877.60865.00874.60874.604,555,814
Aug 19, 2020874.80880.40869.20873.00873.004,326,920
Aug 18, 2020883.60892.40871.20871.20871.205,207,920
Aug 17, 2020886.60896.80883.41889.60889.602,598,722
Aug 14, 2020901.60903.40880.20891.80891.804,297,893
Aug 13, 2020911.80921.53901.00904.20904.204,241,413
Aug 12, 2020889.60924.20886.41924.20924.208,210,094
Aug 11, 2020905.00915.20884.40887.80887.806,883,031
Aug 10, 2020907.00910.60898.40901.80901.803,554,412
Aug 07, 2020900.00907.20889.79904.00904.005,828,190
Aug 06, 2020906.60906.60883.40898.00898.007,381,832
Aug 05, 2020925.00930.60907.40907.40907.406,525,684
Aug 04, 2020912.40923.00912.40923.00923.004,843,858
Aug 03, 2020902.20919.60890.00918.80918.805,039,316
Jul 31, 2020902.60912.20899.40900.40900.407,956,802
Jul 30, 2020920.00921.60894.40895.80895.805,400,870
Jul 29, 2020918.80924.20913.60919.20919.205,217,748
Jul 28, 2020900.80916.00898.20915.80915.804,383,443
Jul 27, 2020907.20915.75899.00900.20900.204,046,790
Jul 24, 2020901.00911.60900.60903.00903.004,096,590
Jul 23, 2020910.00910.60902.60905.60905.606,413,698
Jul 22, 2020901.80902.80890.12902.80902.808,435,617
Jul 21, 2020902.20911.00890.40903.00903.007,738,031
Jul 20, 2020891.40900.03889.40896.20896.207,860,567
Jul 17, 2020890.00896.60884.80891.60891.608,767,332
Jul 16, 2020864.00879.80863.20877.40877.405,363,260
Jul 15, 2020883.80887.20868.80871.20871.2013,916,941
Jul 14, 2020866.40879.00864.60879.00879.009,708,816
Jul 13, 2020881.00881.40861.80870.00870.0013,454,877
Jul 10, 2020850.20877.40848.40871.00871.0010,457,251
Jul 09, 2020872.40883.00843.20850.00850.0021,712,308
Jul 08, 2020892.60902.60892.60899.20899.2013,189,750
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...