NGG - National Grid plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201951.9251.9251.3851.4451.44363,000
Sep 12, 201951.0751.3851.0351.2951.29398,000
Sep 11, 201950.5051.0950.4851.0651.06457,000
Sep 10, 201950.3050.7150.2650.5550.55491,400
Sep 09, 201951.1851.1950.5450.5450.54559,900
Sep 06, 201951.6851.9551.5851.7051.70485,700
Sep 05, 201952.4552.4551.8152.0852.08605,800
Sep 04, 201952.7453.0152.7052.9552.95372,600
Sep 03, 201951.8453.0351.8252.9352.93612,200
Aug 30, 201952.5652.6552.0152.3152.31400,000
Aug 29, 201952.2852.3251.9252.0952.09369,200
Aug 28, 201952.0252.2951.7951.8751.87509,700
Aug 27, 201952.5652.7452.2852.3052.30498,900
Aug 26, 201951.9952.0651.6252.0252.02249,500
Aug 23, 201952.6552.6551.8351.9151.91482,600
Aug 22, 201951.9552.1151.6952.0452.04322,200
Aug 21, 201951.8652.0051.7751.9151.91265,300
Aug 20, 201951.8851.9751.5451.5851.58344,200
Aug 19, 201952.3452.6651.3752.5052.50481,600
Aug 16, 201952.2052.3352.1052.2652.26468,200
Aug 15, 201951.5551.7251.3751.6151.61638,200
Aug 14, 201950.6650.9150.3650.3850.38622,800
Aug 13, 201951.0351.0750.5350.9450.94627,900
Aug 12, 201951.0151.2250.9151.1051.10381,700
Aug 09, 201951.4351.5851.0151.0451.04583,200
Aug 08, 201950.9151.5350.8851.4051.40353,000
Aug 07, 201950.9151.5550.7551.3951.39370,000
Aug 06, 201950.8050.8950.3750.7650.76451,800
Aug 05, 201951.3051.4850.5350.6650.66445,300
Aug 02, 201952.4852.5051.8151.9051.90452,000
Aug 01, 201951.2052.2251.1951.9951.99517,000
Jul 31, 201951.4051.9051.2251.4451.44440,900
Jul 30, 201952.0352.2051.6051.6951.69372,900
Jul 29, 201952.5752.7052.2352.4352.43281,000
Jul 26, 201952.3552.5552.2152.2852.28274,200
Jul 25, 201952.2652.5552.1752.3852.38361,600
Jul 24, 201952.7452.7552.4252.6152.61371,900
Jul 23, 201952.6352.6552.2452.2452.24455,800
Jul 22, 201952.1752.1951.8351.9151.91316,100
Jul 19, 201952.2852.3151.8551.8851.88377,000
Jul 18, 201951.8952.3751.6852.3252.32484,000
Jul 17, 201951.6951.8651.5251.5351.53378,000
Jul 16, 201951.7851.8051.5051.6651.66517,200
Jul 15, 201952.4652.8352.4252.5452.54369,200
Jul 12, 201952.3752.7752.2452.6552.65393,300
Jul 11, 201953.2853.3352.1852.8552.85706,200
Jul 10, 201953.1853.6453.0353.5353.53489,700
Jul 09, 201953.2053.5153.2053.4953.49445,800
Jul 08, 201953.2053.4853.1353.4553.45461,000
Jul 05, 201953.4353.9353.0153.8853.88471,700
Jul 03, 201954.7554.8054.2954.3354.33283,800
Jul 02, 201954.0054.4653.9354.3854.38616,200
Jul 01, 201952.8853.1552.6253.1253.12447,000
Jun 28, 201953.0353.2552.9553.1853.18339,200
Jun 27, 201952.7352.8952.5752.7552.75385,300
Jun 26, 201953.0653.0952.5652.6052.60502,600
Jun 25, 201953.5853.6253.1653.2153.21572,500
Jun 24, 201954.0654.1953.8153.8753.87988,600
Jun 21, 201953.8054.0653.5854.0454.04399,900
Jun 20, 201953.3753.7653.3353.7253.72377,400
Jun 19, 201952.5253.1252.5053.0053.00395,200
Jun 18, 201953.1753.2452.6552.9952.99656,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...