National Grid plc NG.
LSE · United Kingdom · Utilities
GBp 1,132.50-1.50 (-0.13%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,135.00 | +0.09% | GBp 1,135.00 | GBp 1,141.50 | GBp 1,133.00 | 705.58K |
| 2026-10-01 | GBp 1,134.00 | -1.00% | GBp 1,130.00 | GBp 1,145.61 | GBp 1,124.00 | 12.74M |
| 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 |