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
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
Apr 24, 2019	53.22	53.83	53.19	53.52	51.40	382,600
Apr 23, 2019	53.16	53.27	52.97	53.08	50.98	341,900
Apr 22, 2019	53.28	53.41	53.06	53.15	51.04	446,600
Apr 18, 2019	53.23	53.42	53.14	53.19	51.08	301,500
Apr 17, 2019	53.28	53.52	53.15	53.35	51.23	614,400
Apr 16, 2019	53.83	53.84	53.24	53.27	51.16	320,500
Apr 15, 2019	53.84	53.93	53.66	53.81	51.68	281,700
Apr 12, 2019	53.63	53.80	53.46	53.78	51.65	551,900
Apr 11, 2019	54.07	54.20	53.82	53.95	51.81	466,200
Apr 10, 2019	54.50	54.77	54.44	54.45	52.29	754,800
Apr 09, 2019	54.23	54.38	54.14	54.18	52.03	526,000
Apr 08, 2019	54.68	54.77	54.35	54.45	52.29	931,300
Apr 05, 2019	54.21	54.67	54.15	54.55	52.39	1,445,800
Apr 04, 2019	55.32	55.39	54.85	55.17	52.98	1,171,900
Apr 03, 2019	55.38	55.69	55.10	55.43	53.23	905,500
Apr 02, 2019	54.98	55.58	54.87	55.40	53.20	1,822,400
Apr 01, 2019	55.51	55.69	55.07	55.40	53.20	882,800
Mar 29, 2019	56.25	56.28	55.49	55.84	53.63	883,200
Mar 28, 2019	56.06	56.56	55.82	56.20	53.97	795,200
Mar 27, 2019	58.25	58.74	58.09	58.58	56.26	567,200
Mar 26, 2019	58.62	59.01	58.48	58.93	56.59	613,100
Mar 25, 2019	58.10	58.27	57.93	58.18	55.87	370,800
Mar 22, 2019	58.18	58.53	58.18	58.20	55.89	594,100
Mar 21, 2019	58.36	58.57	57.68	58.13	55.82	464,900
Mar 20, 2019	58.27	58.88	58.18	58.46	56.14	334,800
Mar 19, 2019	58.98	59.00	58.21	58.40	56.08	403,800
Mar 18, 2019	58.48	58.63	58.30	58.62	56.30	304,900
Mar 15, 2019	57.99	58.38	57.91	58.28	55.97	332,200
Mar 14, 2019	57.95	58.10	57.75	57.87	55.58	307,300
Mar 13, 2019	57.89	58.00	57.71	57.98	55.68	295,300
Mar 12, 2019	57.59	57.93	57.57	57.70	55.41	343,400
Mar 11, 2019	57.10	57.53	57.09	57.35	55.08	423,900
Mar 08, 2019	57.05	57.23	56.92	57.22	54.95	367,100
Mar 07, 2019	56.57	57.00	56.39	56.72	54.47	564,500
Mar 06, 2019	55.77	56.03	55.62	55.83	53.62	624,700
Mar 05, 2019	55.85	56.15	55.82	56.10	53.88	723,700
Mar 04, 2019	56.13	56.33	55.84	56.31	54.08	398,300
Mar 01, 2019	56.28	56.54	56.17	56.48	54.24	448,800
Feb 28, 2019	56.29	56.76	56.23	56.50	54.26	426,600
Feb 27, 2019	56.96	57.01	56.70	56.75	54.50	681,500
Feb 26, 2019	56.61	57.03	56.38	56.92	54.66	556,400
Feb 25, 2019	56.11	56.16	55.85	56.06	53.84	346,000
Feb 22, 2019	55.86	56.38	55.75	56.21	53.98	460,600
Feb 21, 2019	55.20	55.98	55.15	55.94	53.72	339,100
Feb 20, 2019	55.13	55.64	55.09	55.54	53.34	410,800
Feb 19, 2019	54.91	55.21	54.75	55.12	52.93	547,100
Feb 15, 2019	54.02	54.36	53.98	54.31	52.16	446,100
Feb 14, 2019	54.45	54.68	54.26	54.36	52.20	527,700
Feb 13, 2019	54.40	54.51	54.26	54.40	52.24	343,700
Feb 12, 2019	54.54	54.69	54.23	54.50	52.34	531,200
Feb 11, 2019	54.40	54.61	54.32	54.52	52.36	605,400
Feb 08, 2019	54.55	54.82	54.47	54.78	52.61	495,700
Feb 07, 2019	55.07	55.09	54.82	55.02	52.84	703,300
Feb 06, 2019	54.63	54.95	54.57	54.69	52.52	485,500
Feb 05, 2019	54.44	55.02	54.42	54.95	52.77	597,600
Feb 04, 2019	54.10	54.67	53.97	54.61	52.44	659,500
Feb 01, 2019	54.29	54.83	54.29	54.78	52.61	790,200
Jan 31, 2019	54.16	54.56	53.93	54.49	52.33	570,400
Jan 30, 2019	53.92	54.12	53.54	53.98	51.84	593,600
Jan 29, 2019	53.21	53.42	52.97	53.32	51.21	766,100
Jan 28, 2019	51.94	52.43	51.85	52.40	50.32	643,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...