Mail

NGG - National Grid plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	51.92	51.92	51.38	51.44	51.44	363,000
Sep 12, 2019	51.07	51.38	51.03	51.29	51.29	398,000
Sep 11, 2019	50.50	51.09	50.48	51.06	51.06	457,000
Sep 10, 2019	50.30	50.71	50.26	50.55	50.55	491,400
Sep 09, 2019	51.18	51.19	50.54	50.54	50.54	559,900
Sep 06, 2019	51.68	51.95	51.58	51.70	51.70	485,700
Sep 05, 2019	52.45	52.45	51.81	52.08	52.08	605,800
Sep 04, 2019	52.74	53.01	52.70	52.95	52.95	372,600
Sep 03, 2019	51.84	53.03	51.82	52.93	52.93	612,200
Aug 30, 2019	52.56	52.65	52.01	52.31	52.31	400,000
Aug 29, 2019	52.28	52.32	51.92	52.09	52.09	369,200
Aug 28, 2019	52.02	52.29	51.79	51.87	51.87	509,700
Aug 27, 2019	52.56	52.74	52.28	52.30	52.30	498,900
Aug 26, 2019	51.99	52.06	51.62	52.02	52.02	249,500
Aug 23, 2019	52.65	52.65	51.83	51.91	51.91	482,600
Aug 22, 2019	51.95	52.11	51.69	52.04	52.04	322,200
Aug 21, 2019	51.86	52.00	51.77	51.91	51.91	265,300
Aug 20, 2019	51.88	51.97	51.54	51.58	51.58	344,200
Aug 19, 2019	52.34	52.66	51.37	52.50	52.50	481,600
Aug 16, 2019	52.20	52.33	52.10	52.26	52.26	468,200
Aug 15, 2019	51.55	51.72	51.37	51.61	51.61	638,200
Aug 14, 2019	50.66	50.91	50.36	50.38	50.38	622,800
Aug 13, 2019	51.03	51.07	50.53	50.94	50.94	627,900
Aug 12, 2019	51.01	51.22	50.91	51.10	51.10	381,700
Aug 09, 2019	51.43	51.58	51.01	51.04	51.04	583,200
Aug 08, 2019	50.91	51.53	50.88	51.40	51.40	353,000
Aug 07, 2019	50.91	51.55	50.75	51.39	51.39	370,000
Aug 06, 2019	50.80	50.89	50.37	50.76	50.76	451,800
Aug 05, 2019	51.30	51.48	50.53	50.66	50.66	445,300
Aug 02, 2019	52.48	52.50	51.81	51.90	51.90	452,000
Aug 01, 2019	51.20	52.22	51.19	51.99	51.99	517,000
Jul 31, 2019	51.40	51.90	51.22	51.44	51.44	440,900
Jul 30, 2019	52.03	52.20	51.60	51.69	51.69	372,900
Jul 29, 2019	52.57	52.70	52.23	52.43	52.43	281,000
Jul 26, 2019	52.35	52.55	52.21	52.28	52.28	274,200
Jul 25, 2019	52.26	52.55	52.17	52.38	52.38	361,600
Jul 24, 2019	52.74	52.75	52.42	52.61	52.61	371,900
Jul 23, 2019	52.63	52.65	52.24	52.24	52.24	455,800
Jul 22, 2019	52.17	52.19	51.83	51.91	51.91	316,100
Jul 19, 2019	52.28	52.31	51.85	51.88	51.88	377,000
Jul 18, 2019	51.89	52.37	51.68	52.32	52.32	484,000
Jul 17, 2019	51.69	51.86	51.52	51.53	51.53	378,000
Jul 16, 2019	51.78	51.80	51.50	51.66	51.66	517,200
Jul 15, 2019	52.46	52.83	52.42	52.54	52.54	369,200
Jul 12, 2019	52.37	52.77	52.24	52.65	52.65	393,300
Jul 11, 2019	53.28	53.33	52.18	52.85	52.85	706,200
Jul 10, 2019	53.18	53.64	53.03	53.53	53.53	489,700
Jul 09, 2019	53.20	53.51	53.20	53.49	53.49	445,800
Jul 08, 2019	53.20	53.48	53.13	53.45	53.45	461,000
Jul 05, 2019	53.43	53.93	53.01	53.88	53.88	471,700
Jul 03, 2019	54.75	54.80	54.29	54.33	54.33	283,800
Jul 02, 2019	54.00	54.46	53.93	54.38	54.38	616,200
Jul 01, 2019	52.88	53.15	52.62	53.12	53.12	447,000
Jun 28, 2019	53.03	53.25	52.95	53.18	53.18	339,200
Jun 27, 2019	52.73	52.89	52.57	52.75	52.75	385,300
Jun 26, 2019	53.06	53.09	52.56	52.60	52.60	502,600
Jun 25, 2019	53.58	53.62	53.16	53.21	53.21	572,500
Jun 24, 2019	54.06	54.19	53.81	53.87	53.87	988,600
Jun 21, 2019	53.80	54.06	53.58	54.04	54.04	399,900
Jun 20, 2019	53.37	53.76	53.33	53.72	53.72	377,400
Jun 19, 2019	52.52	53.12	52.50	53.00	53.00	395,200
Jun 18, 2019	53.17	53.24	52.65	52.99	52.99	656,800
Jun 17, 2019	52.27	52.38	52.09	52.18	52.18	373,100
Jun 14, 2019	52.36	52.83	52.32	52.56	52.56	410,100
Jun 13, 2019	51.96	52.12	51.77	51.96	51.96	378,200
Jun 12, 2019	52.17	52.44	52.08	52.13	52.13	396,200
Jun 11, 2019	51.69	51.91	51.66	51.76	51.76	420,500
Jun 10, 2019	51.64	51.82	51.48	51.65	51.65	602,900
Jun 07, 2019	52.77	52.99	51.81	51.83	51.83	740,900
Jun 06, 2019	51.45	51.83	51.41	51.52	51.52	1,279,300
Jun 05, 2019	50.40	50.97	50.33	50.76	50.76	492,100
Jun 04, 2019	50.19	50.22	49.65	50.10	50.10	586,000
Jun 03, 2019	50.43	50.64	50.19	50.60	50.60	517,200
May 31, 2019	49.59	50.30	49.59	50.28	50.28	779,700
May 30, 2019	49.24	49.30	48.84	48.95	48.95	681,100
May 30, 2019	2.026 Dividend
May 29, 2019	51.79	51.82	51.03	51.09	49.06	637,800
May 28, 2019	51.58	51.77	51.24	51.30	49.27	495,800
May 24, 2019	51.60	51.94	51.52	51.79	49.74	472,500
May 23, 2019	51.00	51.32	50.88	51.26	49.23	897,500
May 22, 2019	51.05	51.72	51.02	51.50	49.46	564,500
May 21, 2019	51.76	52.23	51.66	52.16	50.09	687,100
May 20, 2019	52.09	52.30	51.79	51.86	49.80	333,800
May 17, 2019	51.90	52.33	51.90	52.22	50.15	648,300
May 16, 2019	52.28	52.44	51.61	51.84	49.78	828,100
May 15, 2019	54.25	54.50	54.07	54.14	51.99	535,600
May 14, 2019	55.07	55.16	54.38	54.47	52.31	667,600
May 13, 2019	54.77	55.28	54.76	55.27	53.08	443,000
May 10, 2019	54.39	54.99	54.28	54.98	52.80	421,300
May 09, 2019	53.82	54.04	53.61	53.93	51.79	327,500
May 08, 2019	53.85	53.88	53.57	53.59	51.46	403,800
May 07, 2019	54.33	54.57	54.11	54.32	52.17	383,700
May 06, 2019	53.81	54.32	53.71	54.18	52.03	243,400
May 03, 2019	53.99	54.57	53.98	54.43	52.27	280,900
May 02, 2019	53.93	54.02	53.64	53.71	51.58	326,300
May 01, 2019	54.07	54.45	53.90	53.92	51.78	443,800
Apr 30, 2019	54.22	54.75	54.15	54.72	52.55	449,400
Apr 29, 2019	54.10	54.12	53.78	53.90	51.76	347,200
Apr 26, 2019	54.05	54.25	53.82	53.85	51.71	299,900
Apr 25, 2019	53.43	53.90	53.38	53.68	51.55	318,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...