U.S. markets close in 5 hours 40 minutes

National Grid plc (NG.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,019.62+0.12 (+0.01%)
A partir del 03:05PM GMT. Mercado abierto.
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20221,014.001,024.001,014.001,019.621,019.621,998,438
25 nov 20221,018.501,024.881,015.001,019.501,019.505,023,440
24 nov 20221,016.501,020.231,008.501,016.001,016.005,768,102
24 nov 202217.84 Dividendo
23 nov 20221,034.501,040.501,025.501,032.001,014.1622,124,784
22 nov 20221,031.501,038.001,025.501,031.501,013.676,578,619
21 nov 20221,017.501,032.001,014.501,032.001,014.165,226,506
18 nov 20221,017.001,021.501,007.501,017.50999.917,440,900
17 nov 20221,013.001,016.00991.201,005.50988.1210,525,963
16 nov 20221,013.501,015.00993.601,011.00993.525,387,505
15 nov 20221,012.001,023.001,001.501,003.00985.6610,558,576
14 nov 20221,005.501,014.00992.601,009.00991.5611,720,999
11 nov 20221,012.501,022.00991.40997.20979.9611,072,297
10 nov 2022980.201,023.50980.201,018.001,000.406,415,183
09 nov 2022978.60987.60966.33986.60969.544,170,817
08 nov 2022963.00980.33956.40978.00961.0913,653,011
07 nov 2022970.00977.60955.79955.80939.285,358,206
04 nov 2022968.40975.00958.60967.40950.685,706,510
03 nov 2022961.00966.80949.96963.60946.947,326,131
02 nov 2022962.20970.20955.20965.40948.716,080,445
01 nov 2022953.00965.00951.60962.80946.165,386,558
31 oct 2022949.60954.80940.40948.40932.0118,649,470
28 oct 2022935.40948.30935.20948.20931.815,088,243
27 oct 2022935.00940.20925.40940.20923.955,148,321
26 oct 2022941.20946.40927.00928.20912.1520,583,273
25 oct 2022932.00940.40917.57940.00923.7511,914,989
24 oct 2022906.80932.00902.00921.00905.088,476,730
21 oct 2022898.00903.20889.51900.60885.034,634,867
20 oct 2022906.20909.00895.20899.40883.856,963,182
19 oct 2022910.20912.60891.00904.40888.774,888,188
18 oct 2022905.80917.20899.20902.80887.195,626,864
17 oct 2022870.00909.60870.00906.00890.3411,626,421
14 oct 2022876.00889.60871.20871.20856.1418,754,203
13 oct 2022849.20880.20844.29860.60845.729,951,340
12 oct 2022884.20886.80856.80858.40843.569,002,597
11 oct 2022899.60902.60879.40883.80868.5210,773,645
10 oct 2022904.80906.03892.86900.80885.235,810,038
07 oct 2022903.20923.60902.00908.00892.306,448,144
06 oct 2022923.40927.60905.80909.60893.885,689,874
05 oct 2022932.80942.46912.60924.80908.818,737,311
04 oct 2022939.20948.00927.00931.40915.308,369,590
03 oct 2022920.20939.20916.40933.40917.268,435,761
30 sept 2022924.80953.05924.20931.00914.9115,532,799
29 sept 2022947.00957.80932.40937.40921.2014,427,990
28 sept 2022939.60981.40931.21969.40952.6418,988,591
27 sept 2022986.60991.60948.20948.20931.8112,325,711
26 sept 20221,008.501,021.50970.00988.20971.1210,989,044
23 sept 20221,027.501,034.50989.001,013.00995.499,435,283
22 sept 20221,027.501,037.001,024.501,027.001,009.257,333,189
21 sept 20221,024.501,043.001,017.501,037.001,019.0710,296,541
20 sept 20221,046.501,047.501,016.001,019.001,001.386,438,609
16 sept 20221,029.501,039.801,020.001,036.001,018.0929,587,518
15 sept 20221,038.001,051.001,030.501,034.501,016.629,784,525
14 sept 20221,080.001,080.001,047.501,053.501,035.298,811,696
13 sept 20221,081.001,089.001,072.251,080.001,061.335,678,849
12 sept 20221,074.501,080.171,066.501,078.001,059.369,203,869
09 sept 20221,059.001,081.501,059.001,071.001,052.494,598,856
08 sept 20221,071.001,078.001,054.001,066.001,047.576,093,760
07 sept 20221,075.001,096.001,068.501,072.501,053.966,652,500
06 sept 20221,087.001,095.001,071.001,079.001,060.355,840,789
05 sept 20221,074.001,092.001,064.881,090.501,071.654,361,810
02 sept 20221,069.501,077.001,063.001,074.001,055.435,352,891
01 sept 20221,072.001,081.001,063.501,075.001,056.427,188,516
31 ago 20221,118.001,118.501,072.501,078.001,059.3610,451,468
30 ago 20221,145.501,155.501,123.501,124.501,105.068,492,875
26 ago 20221,140.501,147.001,132.261,137.501,117.844,141,959
25 ago 20221,149.001,151.501,133.001,136.001,116.365,074,453
24 ago 20221,156.001,157.461,145.001,147.001,127.176,037,272
23 ago 20221,177.501,184.001,153.501,154.501,134.544,256,365
22 ago 20221,173.501,185.001,166.501,185.001,164.5210,552,666
19 ago 20221,167.501,173.001,161.001,168.501,148.3011,465,636
18 ago 20221,166.501,175.671,157.351,167.501,147.324,721,454
17 ago 20221,170.001,171.501,160.501,165.001,144.864,197,806
16 ago 20221,161.501,175.501,157.001,168.001,147.813,896,445
15 ago 20221,146.001,160.001,143.501,151.501,131.592,748,854
12 ago 20221,129.501,146.001,129.001,139.501,119.804,946,533
11 ago 20221,145.501,148.391,126.731,132.001,112.433,575,010
10 ago 20221,153.501,157.001,138.501,139.001,119.314,251,914
09 ago 20221,141.501,154.001,133.501,152.501,132.584,628,102
08 ago 20221,127.501,143.001,122.001,135.001,115.388,828,902
05 ago 20221,134.501,138.001,114.501,122.001,102.603,575,527
04 ago 20221,136.501,142.001,118.001,138.501,118.824,716,601
03 ago 20221,155.501,155.501,132.001,133.501,113.918,526,607
02 ago 20221,121.001,151.001,119.501,147.001,127.174,452,306
01 ago 20221,126.501,132.501,119.001,119.001,099.664,148,802
29 jul 20221,126.001,136.501,116.001,131.501,111.944,691,633
28 jul 20221,112.001,117.001,086.501,114.501,095.237,818,762
27 jul 20221,125.001,127.001,108.551,111.501,092.2911,092,155
26 jul 20221,112.001,127.501,107.501,123.001,103.594,092,416
25 jul 20221,105.001,116.501,097.001,109.001,089.837,119,312
22 jul 20221,080.001,103.501,078.501,103.501,084.424,073,824
21 jul 20221,099.501,101.961,072.001,081.001,062.315,377,262
20 jul 20221,103.501,109.501,099.001,101.001,081.978,983,345
19 jul 20221,103.001,108.501,101.001,107.001,087.8615,026,769
18 jul 20221,110.001,141.421,095.501,106.501,087.377,998,836
15 jul 20221,103.001,110.001,096.501,105.501,086.3910,959,779
14 jul 20221,092.001,101.501,082.501,097.001,078.0420,168,174
13 jul 20221,086.001,094.001,081.501,093.001,074.119,092,637
12 jul 20221,088.501,098.001,082.001,089.001,070.178,002,058
11 jul 20221,067.501,085.001,065.001,084.501,065.756,354,094
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...