NG.L - National Grid plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019849.00859.80846.80851.50851.5014,324,368
Sep 19, 2019845.00851.80845.00851.20851.204,478,273
Sep 18, 2019839.50852.90838.00846.60846.606,214,030
Sep 17, 2019832.00843.50831.70843.50843.505,501,606
Sep 16, 2019821.70841.90821.70832.90832.907,987,917
Sep 13, 2019829.60833.83820.60828.50828.507,429,007
Sep 12, 2019825.90836.60819.80831.90831.9015,644,192
Sep 11, 2019818.00826.10811.90826.10826.106,964,258
Sep 10, 2019820.00820.50808.90816.40816.4011,576,052
Sep 09, 2019841.90845.20819.30820.00820.009,342,022
Sep 06, 2019841.40843.10831.30841.00841.0010,200,614
Sep 05, 2019871.00874.50840.94845.30845.308,806,533
Sep 04, 2019873.80876.60865.20866.70866.705,357,752
Sep 03, 2019860.00870.80859.13869.10869.106,919,623
Sep 02, 2019874.90875.00857.90860.90860.9010,165,899
Aug 30, 2019855.30864.10852.50858.50858.506,611,012
Aug 29, 2019848.20862.20847.20853.80853.805,491,410
Aug 28, 2019856.10861.10847.50854.60854.605,410,050
Aug 27, 2019847.40859.10846.50854.10854.1010,765,928
Aug 23, 2019850.10861.10849.59853.00853.004,716,310
Aug 22, 2019854.30858.50844.10847.80847.805,752,160
Aug 21, 2019851.10856.50851.00856.50856.503,190,312
Aug 20, 2019866.40869.90850.30850.30850.305,057,829
Aug 19, 2019861.40868.10855.60867.90867.906,166,961
Aug 16, 2019856.90864.00853.20857.70857.707,630,908
Aug 15, 2019840.50853.00834.01851.00851.0012,067,440
Aug 14, 2019838.80847.60834.10842.80842.808,033,313
Aug 13, 2019844.70850.80835.90837.10837.106,929,481
Aug 12, 2019846.80851.20841.70847.40847.4010,399,761
Aug 09, 2019843.80853.90839.90849.80849.807,151,692
Aug 08, 2019848.00848.90836.80846.70846.705,097,777
Aug 07, 2019835.30843.80830.60843.10843.105,028,316
Aug 06, 2019836.60839.60825.70831.00831.0010,178,765
Aug 05, 2019851.80857.50838.80842.00842.006,867,290
Aug 02, 2019861.70869.10856.00856.60856.607,301,581
Aug 01, 2019844.50856.00842.70856.00856.005,758,964
Jul 31, 2019849.60856.42838.20844.30844.307,831,976
Jul 30, 2019858.90859.50851.80851.90851.906,212,799
Jul 29, 2019845.40859.60845.40856.60856.607,590,293
Jul 26, 2019841.60846.40833.70846.40846.404,955,774
Jul 25, 2019842.10842.10831.40840.30840.308,205,480
Jul 24, 2019843.80846.40839.40840.70840.707,223,175
Jul 23, 2019835.80849.00835.20842.00842.0013,468,710
Jul 22, 2019833.80839.60829.90833.50833.507,712,245
Jul 19, 2019835.30838.40827.30834.80834.806,082,527
Jul 18, 2019827.90836.40826.10832.00832.009,522,605
Jul 17, 2019832.30834.60828.90830.00830.008,254,164
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...