National Grid Plc (NG.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38 | 4.05896176031 | 936.2 | 976.6 | 930.4 | 20315452 | 945.73332355 | DE |
| 4 | 89.2 | 10.0790960452 | 885 | 976.6 | 881 | 12020939 | 932.40052743 | DE |
| 12 | -88.3 | -8.31058823529 | 1062.5 | 1145.5 | 826.6 | 16811309 | 928.50090015 | DE |
| 26 | -58.3 | -5.64648910412 | 1032.5 | 1145.5 | 826.6 | 12655119 | 971.94829378 | DE |
| 52 | -79.3 | -7.52728998576 | 1053.5 | 1145.5 | 826.6 | 10980213 | 989.70236883 | DE |
| 156 | 77.15758724 | 8.60133101205 | 897.04241276 | 1222.44961739 | 815.3526516 | 8653189 | 1004.25503175 | DE |
| 260 | 161.55102844 | 19.8795585909 | 812.64897156 | 1222.44961739 | 762.82401085 | 8464483 | 953.94016051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718814600 | 901 | 6.8 | 0.76 | 888.6 | 901 | 888.6 | 25079056 |
| 1718728200 | 894.2 | 18.4 | 2.10 | 878 | 894.2 | 877.2 | 27906396 |
| 1718641800 | 875.8 | -6.2 | -0.70 | 885.4 | 886 | 871.6 | 36615480 |
| 1718382600 | 882 | 9.2 | 1.05 | 870.2 | 886.2 | 869.2 | 13981884 |
| 1718296200 | 872.8 | -4.8 | -0.55 | 870 | 882.8 | 866.2 | 25778169 |
| 1718209800 | 877.6 | 14.8 | 1.72 | 865 | 891 | 859.8 | 25774279 |
| 1718123400 | 862.8 | -9.6 | -1.10 | 877 | 883.6 | 861.2 | 14340147 |
| 1718037000 | 872.4 | 3.2 | 0.37 | 867.4 | 881 | 862 | 11406713 |
| 1717777800 | 869.2 | 5.2 | 0.60 | 865.8 | 877.8 | 863.4 | 13777602 |
| 1717691400 | 864 | -37.6 | -4.17 | 862 | 876.8 | 858 | 19001248 |
| 1717605000 | 901.6 | -10.2 | -1.12 | 915 | 915 | 898.8 | 19926125 |
| 1717518600 | 911.8 | 25.8 | 2.91 | 887.6 | 913.4 | 884.6 | 21225741 |
| 1717432200 | 886 | 3.6 | 0.41 | 905 | 907.2 | 882.6 | 32936512 |
| 1717173000 | 882.4 | 39.4 | 4.67 | 850.6 | 885.4 | 848.8 | 65620020 |
| 1717086600 | 843 | 4.6 | 0.55 | 839 | 846.2 | 826.6 | 37590366 |
| 1717000200 | 838.4 | -38.2 | -4.36 | 861.4 | 867.6 | 830.8 | 28813732 |
| 1716913800 | 876.6 | -12.8 | -1.44 | 895 | 902 | 874.4 | 29872114 |
| 1716568200 | 889.4 | -115.6 | -11.50 | 904.6 | 916.8 | 889.4 | 25457076 |
| 1716481800 | 1005 | -122.5 | -10.86 | 1060 | 1060 | 989.2 | 47060008 |
| 1716395400 | 1127.5 | 0 | 0.00 | 1120.5 | 1127.5 | 1112.5 | 17817605 |
| 1716309000 | 1127.5 | -3 | -0.27 | 1122 | 1130 | 1112 | 7047643 |
| 1716222600 | 1130.5 | -5.5 | -0.48 | 1132.5 | 1141 | 1127.5 | 3973679 |
| 1715963400 | 1136 | -6.5 | -0.57 | 1142.5 | 1145.5 | 1132.5 | 28739943 |
| 1715877000 | 1142.5 | 6 | 0.53 | 1135.5 | 1144.5 | 1133.5 | 6835651 |
| 1715790600 | 1136.5 | 17 | 1.52 | 1123.5 | 1140.5 | 1123.5 | 12109642 |
| 1715704200 | 1119.5 | 5.5 | 0.49 | 1112 | 1128 | 1108.5 | 6891448 |
| 1715617800 | 1114 | -3 | -0.27 | 1121 | 1127.5 | 1114 | 5128548 |
| 1715358600 | 1117 | 4.5 | 0.40 | 1113 | 1128 | 1113 | 5088874 |
| 1715272200 | 1112.5 | 11 | 1.00 | 1103.5 | 1113 | 1100.5 | 4670175 |
| 1715185800 | 1101.5 | 6 | 0.55 | 1100 | 1104 | 1095.5 | 7431182 |
| 1715099400 | 1095.5 | 21.5 | 2.00 | 1093 | 1098 | 1084 | 6538929 |
| 1714753800 | 1074 | 15 | 1.42 | 1062.5 | 1075 | 1056 | 5704745 |
| 1714667400 | 1059 | 4 | 0.38 | 1056.5 | 1070.5 | 1056 | 6015663 |
| 1714581000 | 1055 | 7 | 0.67 | 1052 | 1058.5 | 1052 | 2946995 |
| 1714494600 | 1048 | -6 | -0.57 | 1058 | 1061.5 | 1045 | 7901497 |
| 1714408200 | 1054 | 5.5 | 0.52 | 1048 | 1060.5 | 1048 | 5464777 |
| 1714149000 | 1048.5 | 1.5 | 0.14 | 1052 | 1055.5 | 1047 | 4745894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
