NGG - National Grid plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201953.1753.2452.6552.9052.90393,343
Jun 17, 201952.2752.3852.0952.1852.18373,100
Jun 14, 201952.3652.8352.3252.5652.56410,100
Jun 13, 201951.9652.1251.7751.9651.96378,200
Jun 12, 201952.1752.4452.0852.1352.13396,200
Jun 11, 201951.6951.9151.6651.7651.76420,500
Jun 10, 201951.6451.8251.4851.6551.65602,900
Jun 07, 201952.7752.9951.8151.8351.83740,900
Jun 06, 201951.4551.8351.4151.5251.521,279,300
Jun 05, 201950.4050.9750.3350.7650.76492,100
Jun 04, 201950.1950.2249.6550.1050.10586,000
Jun 03, 201950.4350.6450.1950.6050.60517,200
May 31, 201949.5950.3049.5950.2850.28779,700
May 30, 201949.2449.3048.8448.9548.95681,100
May 30, 20192.026 Dividend
May 29, 201951.7951.8251.0351.0949.06637,800
May 28, 201951.5851.7751.2451.3049.27495,800
May 24, 201951.6051.9451.5251.7949.74472,500
May 23, 201951.0051.3250.8851.2649.23897,500
May 22, 201951.0551.7251.0251.5049.46564,500
May 21, 201951.7652.2351.6652.1650.09687,100
May 20, 201952.0952.3051.7951.8649.80333,800
May 17, 201951.9052.3351.9052.2250.15648,300
May 16, 201952.2852.4451.6151.8449.78828,100
May 15, 201954.2554.5054.0754.1451.99535,600
May 14, 201955.0755.1654.3854.4752.31667,600
May 13, 201954.7755.2854.7655.2753.08443,000
May 10, 201954.3954.9954.2854.9852.80421,300
May 09, 201953.8254.0453.6153.9351.79327,500
May 08, 201953.8553.8853.5753.5951.46403,800
May 07, 201954.3354.5754.1154.3252.17383,700
May 06, 201953.8154.3253.7154.1852.03243,400
May 03, 201953.9954.5753.9854.4352.27280,900
May 02, 201953.9354.0253.6453.7151.58326,300
May 01, 201954.0754.4553.9053.9251.78443,800
Apr 30, 201954.2254.7554.1554.7252.55449,400
Apr 29, 201954.1054.1253.7853.9051.76347,200
Apr 26, 201954.0554.2553.8253.8551.71299,900
Apr 25, 201953.4353.9053.3853.6851.55318,400
Apr 24, 201953.2253.8353.1953.5251.40382,600
Apr 23, 201953.1653.2752.9753.0850.98341,900
Apr 22, 201953.2853.4153.0653.1551.04446,600
Apr 18, 201953.2353.4253.1453.1951.08301,500
Apr 17, 201953.2853.5253.1553.3551.23614,400
Apr 16, 201953.8353.8453.2453.2751.16320,500
Apr 15, 201953.8453.9353.6653.8151.68281,700
Apr 12, 201953.6353.8053.4653.7851.65551,900
Apr 11, 201954.0754.2053.8253.9551.81466,200
Apr 10, 201954.5054.7754.4454.4552.29754,800
Apr 09, 201954.2354.3854.1454.1852.03526,000
Apr 08, 201954.6854.7754.3554.4552.29931,300
Apr 05, 201954.2154.6754.1554.5552.391,445,800
Apr 04, 201955.3255.3954.8555.1752.981,171,900
Apr 03, 201955.3855.6955.1055.4353.23905,500
Apr 02, 201954.9855.5854.8755.4053.201,822,400
Apr 01, 201955.5155.6955.0755.4053.20882,800
Mar 29, 201956.2556.2855.4955.8453.63883,200
Mar 28, 201956.0656.5655.8256.2053.97795,200
Mar 27, 201958.2558.7458.0958.5856.26567,200
Mar 26, 201958.6259.0158.4858.9356.59613,100
Mar 25, 201958.1058.2757.9358.1855.87370,800
Mar 22, 201958.1858.5358.1858.2055.89594,100
Mar 21, 201958.3658.5757.6858.1355.82464,900
Mar 20, 201958.2758.8858.1858.4656.14334,800
Mar 19, 201958.9859.0058.2158.4056.08403,800
Mar 18, 201958.4858.6358.3058.6256.30304,900
Mar 15, 201957.9958.3857.9158.2855.97332,200
Mar 14, 201957.9558.1057.7557.8755.58307,300
Mar 13, 201957.8958.0057.7157.9855.68295,300
Mar 12, 201957.5957.9357.5757.7055.41343,400
Mar 11, 201957.1057.5357.0957.3555.08423,900
Mar 08, 201957.0557.2356.9257.2254.95367,100
Mar 07, 201956.5757.0056.3956.7254.47564,500
Mar 06, 201955.7756.0355.6255.8353.62624,700
Mar 05, 201955.8556.1555.8256.1053.88723,700
Mar 04, 201956.1356.3355.8456.3154.08398,300
Mar 01, 201956.2856.5456.1756.4854.24448,800
Feb 28, 201956.2956.7656.2356.5054.26426,600
Feb 27, 201956.9657.0156.7056.7554.50681,500
Feb 26, 201956.6157.0356.3856.9254.66556,400
Feb 25, 201956.1156.1655.8556.0653.84346,000
Feb 22, 201955.8656.3855.7556.2153.98460,600
Feb 21, 201955.2055.9855.1555.9453.72339,100
Feb 20, 201955.1355.6455.0955.5453.34410,800
Feb 19, 201954.9155.2154.7555.1252.93547,100
Feb 15, 201954.0254.3653.9854.3152.16446,100
Feb 14, 201954.4554.6854.2654.3652.20527,700
Feb 13, 201954.4054.5154.2654.4052.24343,700
Feb 12, 201954.5454.6954.2354.5052.34531,200
Feb 11, 201954.4054.6154.3254.5252.36605,400
Feb 08, 201954.5554.8254.4754.7852.61495,700
Feb 07, 201955.0755.0954.8255.0252.84703,300
Feb 06, 201954.6354.9554.5754.6952.52485,500
Feb 05, 201954.4455.0254.4254.9552.77597,600
Feb 04, 201954.1054.6753.9754.6152.44659,500
Feb 01, 201954.2954.8354.2954.7852.61790,200
Jan 31, 201954.1654.5653.9354.4952.33570,400
Jan 30, 201953.9254.1253.5453.9851.84593,600
Jan 29, 201953.2153.4252.9753.3251.21766,100
Jan 28, 201951.9452.4351.8552.4050.32643,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...