National Grid Plc (NG.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -0.623501199041 | 1042.5 | 1061.5 | 1012 | 13656342 | 1039.88200482 | DE |
| 4 | 47.4 | 4.7946591139 | 988.6 | 1061.5 | 987.2 | 9532176 | 1023.56119503 | DE |
| 12 | 151 | 17.0621468927 | 885 | 1061.5 | 881 | 10898926 | 974.20823807 | DE |
| 26 | -6 | -0.575815738964 | 1042 | 1145.5 | 826.6 | 12760499 | 963.25236312 | DE |
| 52 | 15 | 1.46914789422 | 1021 | 1145.5 | 826.6 | 11409949 | 990.80363316 | DE |
| 156 | 109.69990683 | 11.8428042531 | 926.30009317 | 1222.44961739 | 815.3526516 | 8806738 | 1007.30012042 | DE |
| 260 | 216.20558834 | 26.3731473727 | 819.79441166 | 1222.44961739 | 762.82401085 | 8538449 | 959.25292871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723221000 | 978.8 | 0.4 | 0.04 | 976 | 984 | 972.6 | 4982968 |
| 1723134600 | 978.4 | 2.4 | 0.25 | 974 | 978.4 | 968 | 10112206 |
| 1723048200 | 976 | 9.2 | 0.95 | 971.8 | 979.8 | 966.6 | 8815930 |
| 1722961800 | 966.8 | 3.2 | 0.33 | 964 | 968.2 | 954.6 | 16906600 |
| 1722875400 | 963.6 | -33.4 | -3.35 | 985 | 989.2 | 961.2 | 33433416 |
| 1722616200 | 997 | 17 | 1.73 | 978.2 | 1006.5 | 977.4 | 12209835 |
| 1722529800 | 980 | -6 | -0.61 | 990.2 | 992 | 975.4 | 7526638 |
| 1722443400 | 986 | 6 | 0.61 | 987 | 992.2 | 983 | 16318310 |
| 1722357000 | 980 | 1 | 0.10 | 985 | 989.4 | 978.2 | 8692591 |
| 1722270600 | 979 | 4.8 | 0.49 | 980.4 | 987.6 | 976.2 | 5775064 |
| 1722011400 | 974.2 | 11 | 1.14 | 963.4 | 976.6 | 961.2 | 8858293 |
| 1721925000 | 963.2 | 7.6 | 0.80 | 954.4 | 966.2 | 952.8 | 16266069 |
| 1721838600 | 955.6 | 6.6 | 0.70 | 945.6 | 955.6 | 940.6 | 6564634 |
| 1721752200 | 949 | 2 | 0.21 | 945.2 | 956.6 | 940.6 | 18545171 |
| 1721665800 | 947 | 12.4 | 1.33 | 948.4 | 954.4 | 944.4 | 21030255 |
| 1721406600 | 934.6 | -6.4 | -0.68 | 936.2 | 942.4 | 930.4 | 39171132 |
| 1721320200 | 941 | 7.4 | 0.79 | 932.8 | 943.4 | 930.6 | 5809790 |
| 1721233800 | 933.6 | 9.2 | 1.00 | 922.8 | 936.4 | 922.8 | 7480979 |
| 1721147400 | 924.4 | -5 | -0.54 | 925.2 | 933.2 | 921.4 | 5990500 |
| 1721061000 | 929.4 | -21.4 | -2.25 | 944.4 | 949.2 | 929.4 | 4441813 |
| 1720801800 | 950.8 | -7.6 | -0.79 | 964.8 | 968 | 942.4 | 7480861 |
| 1720715400 | 958.4 | 16.8 | 1.78 | 942.8 | 969.4 | 941 | 9708860 |
| 1720629000 | 941.6 | 11.8 | 1.27 | 933.2 | 945 | 932.4 | 11038493 |
| 1720542600 | 929.8 | 1.2 | 0.13 | 936.2 | 943.4 | 927 | 9578882 |
| 1720456200 | 928.6 | 0.6 | 0.06 | 925.8 | 935.2 | 922 | 12265691 |
| 1720197000 | 928 | 5.4 | 0.59 | 922.6 | 930.2 | 918.8 | 13022747 |
| 1720110600 | 922.6 | 10.4 | 1.14 | 912.6 | 922.6 | 908.6 | 9113108 |
| 1720024200 | 912.2 | 19.2 | 2.15 | 893.6 | 912.8 | 893.2 | 11686811 |
| 1719937800 | 893 | 7.6 | 0.86 | 886.8 | 899.6 | 886.8 | 13913959 |
| 1719851400 | 885.4 | 2.8 | 0.32 | 893.4 | 898.4 | 885.4 | 7441385 |
| 1719592200 | 882.6 | 3.2 | 0.36 | 885 | 891.2 | 881 | 9867631 |
| 1719505800 | 879.4 | -8.2 | -0.92 | 889.4 | 892.2 | 875.6 | 8152474 |
| 1719419400 | 887.6 | -7.4 | -0.83 | 896.8 | 898.6 | 882.8 | 19721115 |
| 1719333000 | 895 | 6.2 | 0.70 | 896 | 901.4 | 893 | 10200196 |
| 1719246600 | 888.8 | -10 | -1.11 | 898.6 | 901.2 | 886.4 | 14063416 |
| 1718987400 | 898.8 | -6.2 | -0.69 | 907 | 909.6 | 898.8 | 24873725 |
| 1718901000 | 905 | 4 | 0.44 | 903.8 | 906.2 | 895.2 | 17485503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
