National Grid

NG
🏛️ uk →
1,056.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 921.87 927.18 915.99 916.72 2.4M
2022-12-29 917.09 925.09 909.92 923.71 3.4M
2022-12-28 942.09 942.09 920.49 920.49 4.4M
2022-12-23 919.57 920.95 909.56 909.56 1.9M
2022-12-22 923.25 925.09 914.22 916.91 3.0M
2022-12-21 915.62 920.95 910.84 919.57 3.8M
2022-12-20 909.74 917.46 905.33 913.60 12.4M
2022-12-19 913.05 923.25 908.09 915.81 5.8M
2022-12-16 933.82 937.04 912.68 915.25 15.8M
2022-12-15 939.79 943.01 932.90 937.96 4.8M
2022-12-14 932.90 947.15 931.06 944.39 10.0M
2022-12-13 929.68 941.63 918.20 933.36 5.3M
2022-12-12 935.66 949.30 928.77 928.77 3.9M
2022-12-09 937.50 944.06 931.52 934.74 9.0M
2022-12-08 935.66 937.96 928.31 934.74 4.5M
2022-12-07 939.79 944.85 936.12 937.04 5.1M
2022-12-06 945.77 946.69 935.20 936.58 4.4M
2022-12-05 936.12 946.81 935.66 943.01 5.1M
2022-12-02 940.71 944.39 935.20 937.50 6.0M
2022-12-01 942.09 946.69 935.66 942.09 6.5M
2022-11-30 939.33 941.17 926.93 932.44 14.1M
2022-11-29 936.12 938.88 925.09 926.93 4.6M
2022-11-28 931.98 941.63 931.98 933.82 5.6M
2022-11-25 936.12 941.98 932.90 937.04 5.0M
2022-11-24 934.28 937.71 926.93 933.82 5.4M
2022-11-23 950.82 956.34 942.55 948.53 21.5M
2022-11-22 948.07 954.04 942.55 948.07 4.9M
2022-11-21 935.20 948.53 932.44 948.53 5.0M
2022-11-18 934.74 938.88 926.01 935.20 6.5M
2022-11-17 931.06 933.82 911.03 924.17 11.1M
2022-11-16 931.52 932.90 913.23 929.22 5.5M
2022-11-15 930.14 940.25 920.49 921.87 4.4M
2022-11-14 924.17 931.98 912.31 927.39 6.2M
2022-11-11 930.60 939.33 911.21 916.54 5.0M
2022-11-10 900.92 940.71 900.92 935.66 6.1M
2022-11-09 899.45 907.72 888.17 906.80 3.8M
2022-11-08 885.11 901.04 879.04 898.89 14.3M
2022-11-07 891.54 898.53 878.48 878.49 5.0M
2022-11-04 890.07 896.14 881.06 889.15 5.7M
2022-11-03 883.27 888.60 873.12 885.66 7.5M
2022-11-02 884.37 891.72 877.94 887.31 6.2M
2022-11-01 875.92 886.95 874.63 884.92 4.6M
2022-10-31 872.79 877.57 864.34 871.69 19.6M
2022-10-28 859.74 871.60 859.56 871.50 5.0M
2022-10-27 859.37 864.15 850.55 864.15 4.9M
2022-10-26 865.07 869.85 852.02 853.12 13.3M
2022-10-25 856.61 864.34 843.35 863.97 12.3M
2022-10-24 833.45 856.61 829.04 846.50 6.4M
2022-10-21 825.36 830.14 817.56 827.75 4.7M
2022-10-20 832.90 835.48 822.79 826.65 7.2M
2022-10-19 836.58 838.78 818.93 831.25 4.8M
2022-10-18 832.53 843.01 826.47 829.78 5.3M
2022-10-17 799.63 836.03 799.63 832.72 10.5M
2022-10-14 805.14 817.64 800.73 800.73 19.2M
2022-10-13 780.51 809.00 776.00 790.99 9.2M
2022-10-12 812.68 815.07 787.50 788.97 8.2M
2022-10-11 826.84 829.59 808.27 812.31 7.4M
2022-10-10 831.61 832.75 820.64 827.94 5.6M
2022-10-07 830.14 848.89 829.04 834.56 6.7M
2022-10-06 848.71 852.57 832.53 836.03 5.3M
2022-10-05 857.35 866.23 838.78 850.00 8.6M
2022-10-04 863.23 871.32 852.02 856.06 8.7M
2022-10-03 845.77 863.23 842.28 857.90 8.3M
2022-09-30 850.00 875.97 849.45 855.70 15.7M
2022-09-29 870.40 880.33 856.98 861.58 9.2M
2022-09-28 863.60 902.02 855.89 890.99 19.3M
2022-09-27 906.80 911.39 871.50 871.50 12.0M
2022-09-26 926.93 938.88 891.54 908.27 11.0M
2022-09-23 944.39 950.82 909.00 931.06 9.6M
2022-09-22 944.39 953.12 941.63 943.93 7.0M
2022-09-21 941.63 958.64 935.20 953.12 10.7M
2022-09-20 961.85 962.77 933.82 936.58 6.1M
2022-09-16 946.23 955.69 937.50 952.20 28.8M
2022-09-15 954.04 965.99 947.15 950.82 8.3M
2022-09-14 992.64 992.64 962.77 968.29 8.4M
2022-09-13 993.56 1,000.92 985.52 992.64 5.5M
2022-09-12 980.24 992.80 979.78 990.81 7.8M
2022-09-09 973.34 994.02 973.34 984.37 4.5M
2022-09-08 984.37 990.81 968.75 979.78 6.0M
2022-09-07 988.05 1,007.35 982.07 985.75 6.6M
2022-09-06 999.08 1,006.43 984.37 991.72 5.9M
2022-09-05 987.13 1,003.67 978.74 1,002.29 4.0M
2022-09-02 982.99 989.89 977.02 987.13 5.2M
2022-09-01 985.29 993.56 977.48 988.05 6.1M
2022-08-31 1,027.57 1,028.03 985.75 990.81 8.8M
2022-08-30 1,052.85 1,062.04 1,032.63 1,033.54 8.1M
2022-08-26 1,048.25 1,054.22 1,040.68 1,045.49 3.9M
2022-08-25 1,056.06 1,058.36 1,041.36 1,044.11 4.3M
2022-08-24 1,062.50 1,063.84 1,052.39 1,054.22 4.5M
2022-08-23 1,082.26 1,088.23 1,060.20 1,061.12 4.3M
2022-08-22 1,078.58 1,089.15 1,072.15 1,089.15 5.9M
2022-08-19 1,073.07 1,078.12 1,067.09 1,073.99 7.4M
2022-08-18 1,072.15 1,080.57 1,063.74 1,073.07 4.9M
2022-08-17 1,075.36 1,076.74 1,066.63 1,070.77 4.2M
2022-08-16 1,067.55 1,080.42 1,063.42 1,073.53 3.6M
2022-08-15 1,053.31 1,066.17 1,051.01 1,058.36 2.7M
2022-08-12 1,038.14 1,053.31 1,037.68 1,047.33 4.8M
2022-08-11 1,052.85 1,055.50 1,035.59 1,040.44 3.7M
2022-08-10 1,060.20 1,063.42 1,046.41 1,046.87 4.3M
2022-08-09 1,049.17 1,060.66 1,041.82 1,059.28 3.7M
2022-08-08 1,036.30 1,050.55 1,031.25 1,043.19 7.4M
2022-08-05 1,042.74 1,045.95 1,024.35 1,031.25 3.7M
2022-08-04 1,044.57 1,049.63 1,027.57 1,046.41 4.2M
2022-08-03 1,062.04 1,062.04 1,040.44 1,041.82 8.7M
2022-08-02 1,030.33 1,057.90 1,028.95 1,054.22 4.3M
2022-08-01 1,035.38 1,040.90 1,028.49 1,028.49 4.2M
2022-07-29 1,034.92 1,044.57 1,025.73 1,039.98 4.8M
2022-07-28 1,022.06 1,026.65 998.62 1,024.35 6.9M
2022-07-27 1,034.00 1,035.84 1,018.88 1,021.60 11.2M
2022-07-26 1,022.06 1,036.30 1,017.92 1,032.17 3.6M
2022-07-25 1,015.62 1,026.19 1,008.27 1,019.30 3.6M
2022-07-22 992.64 1,014.24 991.26 1,014.24 4.1M
2022-07-21 1,010.57 1,012.83 985.29 993.56 5.0M
2022-07-20 1,014.24 1,019.76 1,010.11 1,011.95 8.8M
2022-07-19 1,013.78 1,018.84 1,011.95 1,017.46 13.0M
2022-07-18 1,020.22 1,049.10 1,006.89 1,017.00 6.5M
2022-07-15 1,013.78 1,020.22 1,007.81 1,016.08 9.8M
2022-07-14 1,003.67 1,012.40 994.94 1,008.27 21.3M
2022-07-13 998.16 1,005.51 994.02 1,004.59 9.0M
2022-07-12 1,000.46 1,009.19 994.48 1,000.92 8.4M
2022-07-11 981.15 997.24 978.86 996.78 6.1M
2022-07-08 994.02 998.62 975.64 982.07 4.7M
2022-07-07 1,002.29 1,006.43 984.85 990.81 12.6M
2022-07-06 983.45 1,005.63 983.45 996.32 13.9M
2022-07-05 992.18 993.56 979.32 979.78 12.1M
2022-07-04 988.51 992.15 984.92 989.43 3.8M
2022-07-01 962.31 989.89 959.10 985.29 6.2M
2022-06-30 975.64 991.26 963.23 966.91 12.9M
2022-06-29 993.56 1,002.75 988.24 991.26 15.7M
2022-06-28 980.24 983.91 968.75 983.45 6.4M
2022-06-27 969.21 977.94 962.31 974.26 4.2M
2022-06-24 946.69 966.91 944.85 965.99 6.7M
2022-06-23 945.77 948.53 939.33 940.25 10.1M
2022-06-22 944.39 957.26 937.96 949.44 6.9M
2022-06-21 954.50 957.72 937.50 945.31 5.5M
2022-06-20 953.12 963.23 949.22 954.04 3.7M
2022-06-17 952.66 967.37 948.99 949.90 13.3M
2022-06-16 972.42 978.86 953.12 959.10 7.8M
2022-06-15 966.45 983.91 954.50 972.42 14.9M
2022-06-14 995.40 996.78 965.53 965.53 8.9M
2022-06-13 991.72 998.62 986.21 990.80 10.2M
2022-06-10 995.86 999.54 979.32 994.48 15.6M
2022-06-09 1,006.43 1,006.89 991.63 996.78 20.8M
2022-06-08 1,016.08 1,043.23 1,005.46 1,005.97 7.4M
2022-06-07 1,020.22 1,030.79 1,011.94 1,017.00 8.9M
2022-06-06 1,084.09 1,084.09 1,035.78 1,036.30 9.2M
2022-06-01 1,050.09 1,055.56 1,026.65 1,030.33 7.7M
2022-05-31 1,070.77 1,078.58 1,068.93 1,076.28 13.5M
2022-05-30 1,072.15 1,074.44 1,062.50 1,068.47 3.2M
2022-05-27 1,082.72 1,086.81 1,064.33 1,069.85 8.0M
2022-05-26 1,121.78 1,126.83 1,090.53 1,090.53 6.0M
2022-05-25 1,128.21 1,145.68 1,127.75 1,127.75 5.1M
2022-05-24 1,119.02 1,132.35 1,100.64 1,124.08 10.0M
2022-05-23 1,124.08 1,127.75 1,110.63 1,125.91 6.7M
2022-05-20 1,128.21 1,129.13 1,108.45 1,112.59 6.5M
2022-05-19 1,123.62 1,142.86 1,102.48 1,109.37 6.8M
2022-05-18 1,153.95 1,168.61 1,131.43 1,144.76 9.2M
2022-05-17 1,130.97 1,138.92 1,120.86 1,136.94 6.2M
2022-05-16 1,119.02 1,130.97 1,112.13 1,129.13 4.0M
2022-05-13 1,102.48 1,121.32 1,097.88 1,121.32 6.4M
2022-05-12 1,089.15 1,105.23 1,080.88 1,094.66 6.0M
2022-05-11 1,089.61 1,102.02 1,070.77 1,102.02 8.2M
2022-05-10 1,090.99 1,100.18 1,086.65 1,091.45 4.5M
2022-05-09 1,090.07 1,099.72 1,072.61 1,083.64 5.2M
2022-05-06 1,102.94 1,108.88 1,082.26 1,084.09 7.5M
2022-05-05 1,092.37 1,112.59 1,087.31 1,103.40 7.2M
2022-05-04 1,089.61 1,096.04 1,080.42 1,087.77 4.7M
2022-05-03 1,099.26 1,103.40 1,070.31 1,097.88 7.6M
2022-04-29 1,118.56 1,123.89 1,096.50 1,097.42 9.2M
2022-04-28 1,107.99 1,129.13 1,097.42 1,126.37 6.6M
2022-04-27 1,093.75 1,114.89 1,085.01 1,111.21 6.6M
2022-04-26 1,090.07 1,106.61 1,089.15 1,104.78 5.8M
2022-04-25 1,076.28 1,091.45 1,068.01 1,085.47 5.4M
2022-04-22 1,061.58 1,086.39 1,056.52 1,077.66 6.2M
2022-04-21 1,075.36 1,083.18 1,060.66 1,068.47 5.9M
2022-04-20 1,076.28 1,089.15 1,067.55 1,085.01 7.8M
2022-04-19 1,098.34 1,098.34 1,073.53 1,073.53 6.6M
2022-04-14 1,089.61 1,097.88 1,084.09 1,087.77 6.7M
2022-04-13 1,092.37 1,105.69 1,089.15 1,089.15 6.6M
2022-04-12 1,112.13 1,115.80 1,089.15 1,097.42 5.6M
2022-04-11 1,129.59 1,133.27 1,117.18 1,120.86 3.9M
2022-04-08 1,123.16 1,130.58 1,117.18 1,126.83 4.6M
2022-04-07 1,130.97 1,135.55 1,114.81 1,117.64 5.3M
2022-04-06 1,104.32 1,122.70 1,100.64 1,122.70 8.6M
2022-04-05 1,074.90 1,113.51 1,074.90 1,113.05 13.2M
2022-04-04 1,072.61 1,079.29 1,068.47 1,074.44 3.6M
2022-04-01 1,080.88 1,082.81 1,064.33 1,068.93 13.3M
2022-03-31 1,079.04 1,084.19 1,071.32 1,077.57 7.4M
2022-03-30 1,054.96 1,072.97 1,049.44 1,072.97 5.9M
2022-03-29 1,059.55 1,059.55 1,042.94 1,053.67 6.8M
2022-03-28 1,035.47 1,047.42 1,025.73 1,040.99 4.8M
2022-03-25 1,027.75 1,038.41 1,024.63 1,035.47 3.9M
2022-03-24 1,022.61 1,032.35 1,020.58 1,029.22 5.3M
2022-03-23 1,034.37 1,040.99 1,016.36 1,018.38 5.0M
2022-03-22 1,037.86 1,041.91 1,026.28 1,029.22 6.7M
2022-03-21 1,042.64 1,048.53 1,036.67 1,038.05 4.8M
2022-03-18 1,045.40 1,052.02 1,032.35 1,040.62 20.2M
2022-03-17 1,032.53 1,051.47 1,024.26 1,046.69 8.3M
2022-03-16 1,073.53 1,075.55 1,028.49 1,028.49 10.2M
2022-03-15 1,022.42 1,061.94 1,016.17 1,061.94 6.9M
2022-03-14 1,028.67 1,032.72 1,012.13 1,032.35 4.9M
2022-03-11 1,038.60 1,046.87 1,022.24 1,023.34 6.0M
2022-03-10 1,045.03 1,053.49 1,026.88 1,041.72 5.7M
2022-03-09 1,031.61 1,051.47 1,022.61 1,045.77 7.7M
2022-03-08 1,020.22 1,037.86 1,011.03 1,023.89 7.5M
2022-03-07 1,001.83 1,031.80 975.36 1,022.42 15.4M
2022-03-04 1,024.08 1,030.51 1,000.73 1,018.19 8.5M
2022-03-03 1,031.98 1,039.31 1,014.89 1,020.77 6.8M
2022-03-02 1,039.33 1,047.79 1,016.36 1,036.39 9.9M
2022-03-01 1,040.62 1,054.59 1,029.96 1,046.14 7.7M
2022-02-28 1,011.03 1,040.44 1,008.27 1,039.33 10.3M
2022-02-25 973.71 1,015.80 967.46 1,011.58 8.8M
2022-02-24 974.26 987.94 965.07 967.46 6.8M
2022-02-23 987.50 995.22 978.67 992.64 3.8M
2022-02-22 983.45 988.05 972.61 985.11 5.3M
2022-02-21 1,001.65 1,002.39 988.60 992.09 3.1M
2022-02-18 998.16 1,006.80 995.03 1,001.47 6.1M
2022-02-17 1,002.20 1,002.20 980.51 991.36 5.2M
2022-02-16 980.88 994.85 980.33 993.38 4.1M
2022-02-15 987.13 994.67 982.81 988.97 5.1M
2022-02-14 1,004.59 1,007.53 987.15 988.05 3.9M
2022-02-11 997.79 1,009.49 992.28 1,007.17 4.1M
2022-02-10 1,000.55 1,006.00 992.64 1,002.75 5.6M
2022-02-09 995.03 1,001.47 990.44 992.64 4.9M
2022-02-08 991.17 998.53 988.02 990.80 4.7M
2022-02-07 991.17 994.11 983.27 987.50 5.0M
2022-02-04 1,011.76 1,011.94 983.42 987.50 5.9M
2022-02-03 1,009.74 1,016.26 999.81 1,008.27 5.1M
2022-02-02 1,012.50 1,015.44 999.26 1,015.44 4.5M
2022-02-01 1,002.94 1,014.89 997.97 1,004.22 6.9M
2022-01-31 1,011.39 1,013.05 989.15 992.28 9.0M
2022-01-28 1,009.55 1,013.42 997.05 1,003.67 10.4M
2022-01-27 980.51 1,013.42 976.28 1,008.45 6.5M
2022-01-26 998.71 1,001.10 984.37 987.31 5.8M
2022-01-25 983.45 995.22 976.28 993.75 5.9M
2022-01-24 989.89 1,000.36 986.39 991.72 6.9M
2022-01-21 1,001.83 1,005.51 990.07 996.14 6.2M
2022-01-20 1,006.98 1,009.48 998.34 1,003.86 5.8M
2022-01-19 991.91 1,001.83 986.76 1,000.92 4.6M
2022-01-18 993.19 1,010.85 988.60 998.71 5.8M
2022-01-17 982.72 993.47 973.38 993.19 2.7M
2022-01-14 982.17 995.40 975.36 993.56 7.2M
2022-01-13 969.30 980.33 966.72 980.33 6.1M
2022-01-12 966.72 972.24 961.21 969.11 5.9M
2022-01-11 971.50 974.26 964.89 964.89 6.0M
2022-01-10 966.17 970.58 962.86 968.19 5.0M
2022-01-07 964.70 977.02 960.80 968.56 4.8M
2022-01-06 971.50 977.02 965.03 969.11 3.9M
2022-01-05 984.19 986.01 975.73 977.57 5.3M
2022-01-04 986.21 992.64 983.45 990.80 6.5M