National Grid plc NG.
LSE · Vereinigtes Königreich · Versorger
GBp 1.135,50-10,00 (-0,87 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.135,50 | -0,87 % | GBp 1.130,00 | GBp 1.145,61 | GBp 1.124,00 | 4,97M |
| 2026-09-30 | GBp 1.145,50 | +2,00 % | GBp 1.129,00 | GBp 1.161,50 | GBp 1.129,00 | 14,88M |
| 2026-09-29 | GBp 1.123,00 | -0,40 % | GBp 1.117,00 | GBp 1.129,50 | GBp 1.104,50 | 9,02M |
| 2026-09-28 | GBp 1.127,50 | +0,04 % | GBp 1.137,00 | GBp 1.145,00 | GBp 1.127,50 | 10,13M |
| 2026-09-25 | GBp 1.127,00 | -0,75 % | GBp 1.138,00 | GBp 1.150,00 | GBp 1.127,00 | 7,81M |
| 2026-09-24 | GBp 1.135,50 | +0,09 % | GBp 1.131,50 | GBp 1.148,50 | GBp 1.127,00 | 15,33M |
| 2026-09-23 | GBp 1.134,50 | -1,39 % | GBp 1.153,00 | GBp 1.156,50 | GBp 1.134,50 | 17,12M |
| 2026-09-22 | GBp 1.150,50 | +0,22 % | GBp 1.148,00 | GBp 1.155,00 | GBp 1.135,00 | 7,68M |
| 2026-09-21 | GBp 1.148,00 | 0,00 % | GBp 1.143,00 | GBp 1.151,00 | GBp 1.139,50 | 6,63M |
| 2026-09-18 | GBp 1.148,00 | -0,82 % | GBp 1.153,50 | GBp 1.156,50 | GBp 1.139,50 | 37,99M |
| 2026-09-17 | GBp 1.157,50 | +2,07 % | GBp 1.136,00 | GBp 1.158,50 | GBp 1.132,50 | 15,26M |
| 2026-09-16 | GBp 1.134,00 | +2,16 % | GBp 1.113,00 | GBp 1.136,50 | GBp 1.106,50 | 24,69M |
| 2026-09-15 | GBp 1.110,00 | +0,45 % | GBp 1.105,00 | GBp 1.114,00 | GBp 1.096,50 | 13,64M |
| 2026-09-14 | GBp 1.105,00 | -2,26 % | GBp 1.130,00 | GBp 1.132,00 | GBp 1.105,00 | 16,40M |
| 2026-09-11 | GBp 1.130,50 | +0,18 % | GBp 1.137,00 | GBp 1.140,50 | GBp 1.124,50 | 5,23M |
| 2026-09-10 | GBp 1.128,50 | -0,70 % | GBp 1.139,00 | GBp 1.147,50 | GBp 1.127,50 | 6,31M |
| 2026-09-09 | GBp 1.136,50 | -0,92 % | GBp 1.150,00 | GBp 1.169,50 | GBp 1.136,50 | 11,59M |
| 2026-09-08 | GBp 1.147,00 | -0,17 % | GBp 1.148,50 | GBp 1.150,00 | GBp 1.135,50 | 14,31M |
| 2026-09-07 | GBp 1.149,00 | -0,17 % | GBp 1.152,00 | GBp 1.160,50 | GBp 1.149,00 | 4,74M |
| 2026-09-04 | GBp 1.151,00 | +0,44 % | GBp 1.148,00 | GBp 1.158,00 | GBp 1.137,04 | 13,39M |
| 2026-09-03 | GBp 1.146,00 | -0,13 % | GBp 1.149,50 | GBp 1.154,00 | GBp 1.130,50 | 12,74M |
| 2026-09-02 | GBp 1.147,50 | -1,42 % | GBp 1.170,50 | GBp 1.179,50 | GBp 1.141,00 | 14,44M |
| 2026-09-01 | GBp 1.164,00 | -0,51 % | GBp 1.170,50 | GBp 1.177,50 | GBp 1.153,00 | 9,11M |
| 2026-08-28 | GBp 1.170,00 | +0,86 % | GBp 1.161,50 | GBp 1.175,50 | GBp 1.161,50 | 14,59M |
| 2026-08-27 | GBp 1.160,00 | -1,90 % | GBp 1.183,00 | GBp 1.185,00 | GBp 1.154,69 | 8,66M |
| 2026-08-26 | GBp 1.182,50 | -0,25 % | GBp 1.188,50 | GBp 1.190,00 | GBp 1.177,00 | 7,46M |
| 2026-08-25 | GBp 1.185,50 | +1,37 % | GBp 1.174,00 | GBp 1.185,50 | GBp 1.169,00 | 8,30M |
| 2026-08-24 | GBp 1.169,50 | -0,13 % | GBp 1.169,00 | GBp 1.174,50 | GBp 1.163,50 | 9,77M |
| 2026-08-21 | GBp 1.171,00 | -1,31 % | GBp 1.182,50 | GBp 1.191,50 | GBp 1.171,00 | 10,31M |
| 2026-08-20 | GBp 1.186,50 | +0,64 % | GBp 1.186,50 | GBp 1.194,50 | GBp 1.175,50 | 8,22M |
| 2026-08-19 | GBp 1.179,00 | -2,64 % | GBp 1.209,00 | GBp 1.215,50 | GBp 1.178,82 | 8,93M |
| 2026-08-18 | GBp 1.211,00 | +1,81 % | GBp 1.197,00 | GBp 1.215,00 | GBp 1.187,50 | 7,83M |
| 2026-08-17 | GBp 1.189,50 | -0,34 % | GBp 1.195,50 | GBp 1.201,00 | GBp 1.182,00 | 4,08M |
| 2026-08-14 | GBp 1.193,50 | -0,58 % | GBp 1.205,00 | GBp 1.206,50 | GBp 1.186,50 | 8,69M |
| 2026-08-13 | GBp 1.200,50 | +0,33 % | GBp 1.200,00 | GBp 1.201,50 | GBp 1.189,50 | 7,86M |
| 2026-08-12 | GBp 1.196,50 | +0,93 % | GBp 1.188,00 | GBp 1.205,00 | GBp 1.187,00 | 12,27M |
| 2026-08-11 | GBp 1.185,50 | +0,85 % | GBp 1.177,50 | GBp 1.188,50 | GBp 1.174,50 | 4,22M |
| 2026-08-10 | GBp 1.175,50 | -2,04 % | GBp 1.200,00 | GBp 1.202,00 | GBp 1.170,00 | 6,75M |
| 2026-08-07 | GBp 1.200,00 | +0,33 % | GBp 1.193,50 | GBp 1.206,00 | GBp 1.183,00 | 13,13M |
| 2026-08-06 | GBp 1.196,00 | +0,72 % | GBp 1.200,00 | GBp 1.203,50 | GBp 1.188,07 | 4,39M |
| 2026-08-05 | GBp 1.187,50 | -0,04 % | GBp 1.196,50 | GBp 1.209,00 | GBp 1.186,00 | 6,58M |
| 2026-08-04 | GBp 1.188,00 | -0,08 % | GBp 1.190,50 | GBp 1.202,50 | GBp 1.174,50 | 5,96M |
| 2026-08-03 | GBp 1.189,00 | -0,08 % | GBp 1.184,50 | GBp 1.189,50 | GBp 1.177,50 | 9,03M |
| 2026-07-31 | GBp 1.190,00 | +0,46 % | GBp 1.192,00 | GBp 1.204,50 | GBp 1.184,00 | 9,18M |
| 2026-07-30 | GBp 1.184,50 | -0,71 % | GBp 1.187,50 | GBp 1.206,50 | GBp 1.181,00 | 11,31M |
| 2026-07-29 | GBp 1.193,00 | -2,05 % | GBp 1.214,50 | GBp 1.218,00 | GBp 1.189,00 | 9,99M |
| 2026-07-28 | GBp 1.218,00 | -0,37 % | GBp 1.218,50 | GBp 1.229,50 | GBp 1.208,00 | 5,65M |
| 2026-07-27 | GBp 1.222,50 | -1,21 % | GBp 1.244,50 | GBp 1.245,50 | GBp 1.222,50 | 8,01M |
| 2026-07-24 | GBp 1.237,50 | +0,28 % | GBp 1.231,00 | GBp 1.241,00 | GBp 1.226,90 | 4,22M |
| 2026-07-23 | GBp 1.234,00 | -1,24 % | GBp 1.244,00 | GBp 1.249,00 | GBp 1.218,50 | 7,65M |
| 2026-07-22 | GBp 1.249,50 | +2,08 % | GBp 1.221,50 | GBp 1.251,50 | GBp 1.216,00 | 9,35M |
| 2026-07-21 | GBp 1.224,00 | -0,97 % | GBp 1.228,50 | GBp 1.237,00 | GBp 1.217,50 | 5,25M |
| 2026-07-20 | GBp 1.236,00 | -1,67 % | GBp 1.250,00 | GBp 1.256,00 | GBp 1.231,50 | 7,59M |
| 2026-07-17 | GBp 1.257,00 | +3,33 % | GBp 1.225,00 | GBp 1.262,50 | GBp 1.222,00 | 8,76M |
| 2026-07-16 | GBp 1.216,50 | -1,50 % | GBp 1.224,50 | GBp 1.227,50 | GBp 1.204,50 | 6,13M |
| 2026-07-15 | GBp 1.235,00 | -1,12 % | GBp 1.246,00 | GBp 1.251,00 | GBp 1.227,50 | 8,56M |
| 2026-07-14 | GBp 1.249,00 | +0,69 % | GBp 1.240,50 | GBp 1.251,00 | GBp 1.235,00 | 7,57M |
| 2026-07-13 | GBp 1.240,50 | +1,18 % | GBp 1.226,00 | GBp 1.244,00 | GBp 1.225,60 | 7,73M |
| 2026-07-10 | GBp 1.226,00 | -0,33 % | GBp 1.229,50 | GBp 1.239,00 | GBp 1.226,00 | 8,11M |
| 2026-07-09 | GBp 1.230,00 | -1,40 % | GBp 1.248,50 | GBp 1.253,00 | GBp 1.226,50 | 5,09M |
| 2026-07-08 | GBp 1.247,50 | 0,00 % | GBp 1.243,50 | GBp 1.250,00 | GBp 1.235,50 | 6,55M |
| 2026-07-07 | GBp 1.247,50 | +1,34 % | GBp 1.230,50 | GBp 1.252,00 | GBp 1.220,50 | 16,32M |
| 2026-07-06 | GBp 1.231,00 | -1,05 % | GBp 1.244,00 | GBp 1.252,50 | GBp 1.222,50 | 9,82M |
| 2026-07-03 | GBp 1.244,00 | +1,14 % | GBp 1.242,00 | GBp 1.251,00 | GBp 1.236,50 | 6,04M |
| 2026-07-02 | GBp 1.230,00 | +1,57 % | GBp 1.207,50 | GBp 1.235,50 | GBp 1.200,45 | 17,21M |
| 2026-07-01 | GBp 1.211,00 | -2,96 % | GBp 1.248,50 | GBp 1.249,05 | GBp 1.210,00 | 19,60M |
| 2026-06-30 | GBp 1.248,00 | -0,52 % | GBp 1.257,00 | GBp 1.262,50 | GBp 1.247,50 | 11,01M |
| 2026-06-29 | GBp 1.254,50 | +0,72 % | GBp 1.248,00 | GBp 1.257,00 | GBp 1.239,50 | 10,55M |
| 2026-06-26 | GBp 1.245,50 | -0,60 % | GBp 1.257,00 | GBp 1.262,00 | GBp 1.245,50 | 12,66M |
| 2026-06-25 | GBp 1.253,00 | +0,97 % | GBp 1.243,50 | GBp 1.266,50 | GBp 1.240,00 | 22,74M |
| 2026-06-24 | GBp 1.241,00 | +1,26 % | GBp 1.218,50 | GBp 1.241,00 | GBp 1.216,50 | 17,41M |
| 2026-06-23 | GBp 1.225,50 | +0,37 % | GBp 1.218,00 | GBp 1.230,00 | GBp 1.199,50 | 16,05M |
| 2026-06-22 | GBp 1.221,00 | +0,74 % | GBp 1.210,50 | GBp 1.221,00 | GBp 1.193,50 | 9,31M |
| 2026-06-19 | GBp 1.212,00 | +1,81 % | GBp 1.196,50 | GBp 1.212,00 | GBp 1.174,50 | 41,97M |
| 2026-06-18 | GBp 1.190,50 | -2,10 % | GBp 1.210,00 | GBp 1.215,00 | GBp 1.190,50 | 29,45M |
| 2026-06-17 | GBp 1.216,00 | -0,65 % | GBp 1.219,50 | GBp 1.220,00 | GBp 1.201,00 | 11,89M |
| 2026-06-16 | GBp 1.224,00 | +1,24 % | GBp 1.213,00 | GBp 1.224,00 | GBp 1.206,00 | 11,04M |
| 2026-06-15 | GBp 1.209,00 | 0,00 % | GBp 1.213,00 | GBp 1.213,00 | GBp 1.194,95 | 11,23M |
| 2026-06-12 | GBp 1.209,00 | +0,08 % | GBp 1.212,50 | GBp 1.217,00 | GBp 1.200,00 | 9,75M |
| 2026-06-11 | GBp 1.208,00 | +0,71 % | GBp 1.203,00 | GBp 1.221,50 | GBp 1.194,00 | 8,75M |
| 2026-06-10 | GBp 1.199,50 | 0,00 % | GBp 1.198,00 | GBp 1.201,50 | GBp 1.186,50 | 8,68M |
| 2026-06-09 | GBp 1.199,50 | -0,25 % | GBp 1.197,50 | GBp 1.205,00 | GBp 1.194,00 | 6,70M |
| 2026-06-08 | GBp 1.202,50 | -1,23 % | GBp 1.215,00 | GBp 1.220,00 | GBp 1.193,00 | 10,13M |
| 2026-06-05 | GBp 1.217,50 | +1,54 % | GBp 1.209,50 | GBp 1.219,50 | GBp 1.202,50 | 5,14M |
| 2026-06-04 | GBp 1.199,00 | +0,04 % | GBp 1.191,00 | GBp 1.211,00 | GBp 1.190,00 | 19,20M |
| 2026-06-03 | GBp 1.198,50 | +0,93 % | GBp 1.190,50 | GBp 1.208,00 | GBp 1.190,50 | 11,94M |
| 2026-06-02 | GBp 1.187,50 | +0,30 % | GBp 1.186,00 | GBp 1.201,00 | GBp 1.181,00 | 10,61M |
| 2026-06-01 | GBp 1.184,00 | -0,96 % | GBp 1.193,50 | GBp 1.207,50 | GBp 1.179,50 | 12,27M |
| 2026-05-29 | GBp 1.195,50 | -2,25 % | GBp 1.223,00 | GBp 1.226,50 | GBp 1.194,90 | 39,11M |
| 2026-05-28 | GBp 1.223,00 | -3,70 % | GBp 1.235,00 | GBp 1.242,00 | GBp 1.222,39 | 10,41M |