National Grid Plc (NG.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -0.712250712251 | 982.8 | 998.8 | 973.4 | 10344864 | 985.00344636 | DE |
| 4 | -40.2 | -3.95669291339 | 1016 | 1036 | 967.4 | 10734966 | 999.52919926 | DE |
| 12 | -10 | -1.01440454453 | 985.8 | 1061.5 | 967.4 | 10238186 | 1014.3423302 | DE |
| 26 | -145.2 | -12.952720785 | 1121 | 1145.5 | 826.6 | 13488859 | 961.18127251 | DE |
| 52 | -8.6 | -0.873628606258 | 984.4 | 1145.5 | 826.6 | 11876742 | 995.18978843 | DE |
| 156 | 35.78838663 | 3.80722813644 | 940.01161337 | 1222.44961739 | 815.3526516 | 9050319 | 1012.0655749 | DE |
| 260 | 118.54030781 | 13.8278177418 | 857.25969219 | 1222.44961739 | 762.82401085 | 8655707 | 963.79523945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 988.8 | 13 | 1.33 | 983.4 | 992.4 | 981.6 | 10454102 |
| 1731087000 | 975.8 | -6.2 | -0.63 | 981.8 | 986.8 | 973.4 | 8483386 |
| 1731000600 | 982 | -1.2 | -0.12 | 986 | 998.8 | 978.8 | 10195200 |
| 1730914200 | 983.2 | -8.2 | -0.83 | 990.6 | 997.8 | 975.8 | 9207440 |
| 1730827800 | 991.4 | 8.2 | 0.83 | 982.8 | 994.6 | 982.2 | 13384190 |
| 1730741400 | 983.2 | -4 | -0.41 | 983.8 | 997.2 | 983.2 | 9083220 |
| 1730482200 | 987.2 | 11 | 1.13 | 972.6 | 989.2 | 972 | 8476487 |
| 1730395800 | 976.2 | -11.4 | -1.15 | 982 | 984.4 | 967.4 | 15756427 |
| 1730309400 | 987.6 | -4.4 | -0.44 | 987.2 | 1005 | 985.4 | 14191064 |
| 1730223000 | 992 | -11 | -1.10 | 1006.5 | 1007 | 989 | 7922654 |
| 1730136600 | 1003 | 4.4 | 0.44 | 1001.5 | 1011.5 | 996.4 | 9112596 |
| 1729873800 | 998.6 | -8.4 | -0.83 | 1002.5 | 1007 | 995.4 | 13224754 |
| 1729787400 | 1007 | -1 | -0.10 | 1008 | 1019 | 1005 | 22480491 |
| 1729701000 | 1008 | 2.5 | 0.25 | 1008 | 1011.5 | 1004.5 | 5724105 |
| 1729614600 | 1005.5 | -13.5 | -1.32 | 1013.5 | 1015 | 993.4 | 5971164 |
| 1729528200 | 1019 | -9 | -0.88 | 1028.5 | 1029 | 1016.5 | 6048229 |
| 1729269000 | 1028 | 4 | 0.39 | 1016.5 | 1028.5 | 1013.5 | 7383544 |
| 1729182600 | 1024 | -7.5 | -0.73 | 1034.5 | 1035 | 1021.5 | 9174273 |
| 1729096200 | 1031.5 | 14 | 1.38 | 1020.5 | 1036 | 1018 | 18995894 |
| 1729009800 | 1017.5 | 9 | 0.89 | 1016 | 1022.5 | 1011 | 9430104 |
| 1728923400 | 1008.5 | 11.7 | 1.17 | 999 | 1009 | 994.8 | 5409235 |
| 1728664200 | 996.8 | 1.4 | 0.14 | 994.8 | 1001 | 985.6 | 5773732 |
| 1728577800 | 995.4 | 5.2 | 0.53 | 988.8 | 999 | 985 | 6042021 |
| 1728491400 | 990.2 | -2.4 | -0.24 | 996.8 | 1004.5 | 985.2 | 5171875 |
| 1728405000 | 992.6 | 0.8 | 0.08 | 989.2 | 994 | 985.2 | 7088679 |
| 1728318600 | 991.8 | -5.2 | -0.52 | 998.4 | 999.6 | 988.2 | 7720998 |
| 1728059400 | 997 | -16 | -1.58 | 1008.5 | 1013 | 987.8 | 10147441 |
| 1727973000 | 1013 | -16 | -1.55 | 1020 | 1027 | 1010 | 7723680 |
| 1727886600 | 1029 | -18.5 | -1.77 | 1043.5 | 1050 | 1025.5 | 9483337 |
| 1727800200 | 1047.5 | 17.5 | 1.70 | 1030 | 1048 | 1028.5 | 8006378 |
| 1727713800 | 1030 | -5 | -0.48 | 1029.5 | 1038 | 1025.5 | 9247359 |
| 1727454600 | 1035 | -2.5 | -0.24 | 1034 | 1041 | 1033 | 13603349 |
| 1727368200 | 1037.5 | -2.5 | -0.24 | 1048 | 1049.5 | 1032 | 10002652 |
| 1727281800 | 1040 | -4.5 | -0.43 | 1032 | 1040.5 | 1030.5 | 9025120 |
| 1727195400 | 1044.5 | 0.5 | 0.05 | 1041.5 | 1045.5 | 1028 | 10483728 |
| 1727109000 | 1044 | 8 | 0.77 | 1037 | 1047 | 1033.5 | 13288061 |
| 1726849800 | 1036 | 13 | 1.27 | 1023 | 1038 | 1022.5 | 42392136 |
| 1726763400 | 1023 | -27.5 | -2.62 | 1047 | 1052 | 1012 | 24445644 |
| 1726677000 | 1050.5 | -5.5 | -0.52 | 1055.5 | 1058.5 | 1045 | 11350578 |
| 1726590600 | 1056 | 9 | 0.86 | 1053.5 | 1061.5 | 1043 | 9842056 |
| 1726504200 | 1047 | 3.5 | 0.34 | 1043 | 1049 | 1041 | 14746587 |
| 1726245000 | 1043.5 | 6 | 0.58 | 1042.5 | 1044 | 1035.5 | 7896846 |
| 1726158600 | 1037.5 | -4.5 | -0.43 | 1049 | 1053 | 1035.5 | 18126391 |
| 1726072200 | 1042 | -1 | -0.10 | 1040.5 | 1048 | 1034.5 | 6371138 |
| 1725985800 | 1043 | 7.5 | 0.72 | 1038.5 | 1046 | 1036 | 6780757 |
| 1725899400 | 1035.5 | 16 | 1.57 | 1020 | 1038 | 1017.5 | 5448079 |
| 1725640200 | 1019.5 | -1 | -0.10 | 1016 | 1022.5 | 1010.5 | 5978373 |
| 1725553800 | 1020.5 | 17.5 | 1.74 | 1005 | 1024.5 | 1004.5 | 7005345 |
| 1725467400 | 1003 | 5.8 | 0.58 | 990.4 | 1003 | 989.8 | 8063319 |
| 1725381000 | 997.2 | 1.2 | 0.12 | 996.4 | 1001.5 | 989.6 | 8893319 |
| 1725294600 | 996 | -2.6 | -0.26 | 999.6 | 1001 | 992.2 | 4001183 |
| 1725035400 | 998.6 | 7 | 0.71 | 993.8 | 1005 | 993.8 | 14420621 |
| 1724949000 | 991.6 | -12.9 | -1.28 | 1003.5 | 1007.5 | 990.2 | 5922892 |
| 1724862600 | 1004.5 | 11.3 | 1.14 | 994 | 1004.5 | 991.8 | 6754720 |
| 1724776200 | 993.2 | -1.8 | -0.18 | 1000 | 1002 | 990.8 | 9404359 |
| 1724430600 | 995 | 7 | 0.71 | 988.6 | 995.6 | 987.2 | 5659143 |
| 1724344200 | 988 | 2.2 | 0.22 | 982.6 | 992.8 | 982.6 | 10820989 |
| 1724257800 | 985.8 | -3.2 | -0.32 | 986.6 | 993.8 | 978.8 | 12182269 |
| 1724171400 | 989 | 1.4 | 0.14 | 985.8 | 990.2 | 982.8 | 4864820 |
| 1724085000 | 987.6 | 4.8 | 0.49 | 982 | 990.8 | 978.8 | 4027418 |
| 1723825800 | 982.8 | 0.6 | 0.06 | 982.6 | 985.6 | 978.2 | 9171557 |
| 1723739400 | 982.2 | -6.6 | -0.67 | 992 | 992.4 | 981 | 14196086 |
| 1723653000 | 988.8 | 2.4 | 0.24 | 991.8 | 996.4 | 980.6 | 5145079 |
| 1723566600 | 986.4 | 8 | 0.82 | 982.2 | 992 | 981 | 15097480 |
| 1723480200 | 978.4 | -0.4 | -0.04 | 979.6 | 986.8 | 975.2 | 12368969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
