National Grid (NG.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Grid

Date Open High Low Close* Volume
05/04/2017 1,016.02p 1,021.54p 1,009.99p 1,016.52p 4323618
04/04/2017 1,016.52p 1,021.54p 1,010.49p 1,013.00p 4083271
03/04/2017 1,021.54p 1,025.83p 1,010.49p 1,013.00p 5767694
31/03/2017 1,009.49p 1,023.32p 1,007.98p 1,017.52p 8295618
30/03/2017 1,017.02p 1,017.52p 1,004.47p 1,009.99p 8304256
29/03/2017 1,021.04p 1,021.04p 1,007.83p 1,017.02p 6739866
28/03/2017 1,019.03p 1,026.20p 1,013.00p 1,017.52p 7789202
27/03/2017 1,017.02p 1,022.15p 1,007.48p 1,019.03p 5561914
24/03/2017 1,013.51p 1,026.56p 1,011.50p 1,017.02p 6991149
23/03/2017 1,006.48p 1,013.51p 1,001.26p 1,011.50p 6441790
22/03/2017 1,008.99p 1,014.01p 996.24p 1,005.47p 9001818
21/03/2017 1,001.96p 1,010.49p 912.92p 1,004.47p 9326027
20/03/2017 990.11p 995.23p 986.50p 994.53p 3469895
17/03/2017 986.80p 988.61p 977.66p 988.61p 9615285
16/03/2017 987.10p 992.92p 980.45p 988.21p 6945331
15/03/2017 988.21p 989.11p 978.06p 980.68p 5430660
14/03/2017 984.69p 993.63p 984.49p 988.51p 4922436
13/03/2017 982.98p 986.90p 977.66p 984.49p 4264602
10/03/2017 983.79p 989.91p 979.77p 982.58p 6195965
09/03/2017 979.57p 984.38p 972.04p 984.29p 7826542
08/03/2017 979.27p 981.48p 963.71p 979.37p 7846946
07/03/2017 985.60p 985.60p 971.89p 980.27p 5858424
06/03/2017 981.28p 983.09p 974.15p 981.98p 4701381
03/03/2017 988.91p 989.61p 973.85p 980.58p 7720258
02/03/2017 976.16p 988.61p 969.33p 988.61p 7817196
01/03/2017 982.18p 982.89p 972.24p 976.76p 8432282
28/02/2017 983.89p 984.53p 974.75p 981.38p 6868370
27/02/2017 985.80p 987.30p 975.45p 982.28p 4643480
24/02/2017 973.85p 984.26p 969.13p 981.58p 6047312
23/02/2017 975.45p 977.26p 967.12p 975.76p 8037686
22/02/2017 973.85p 981.63p 971.84p 973.85p 8560223
21/02/2017 968.23p 973.02p 962.80p 972.74p 5967060
20/02/2017 968.43p 968.43p 960.60p 964.71p 7352518
17/02/2017 961.70p 975.86p 958.79p 965.01p 9146777
16/02/2017 960.09p 962.40p 953.37p 961.80p 5163236
15/02/2017 964.31p 967.72p 952.77p 956.08p 6516294
14/02/2017 960.40p 969.33p 957.58p 961.50p 7580822
13/02/2017 960.40p 964.71p 955.98p 958.89p 5663934
10/02/2017 961.20p 964.81p 957.28p 962.20p 7329248
09/02/2017 961.20p 975.66p 959.99p 961.40p 10432743
08/02/2017 943.53p 966.72p 942.12p 961.50p 9515856
07/02/2017 938.61p 948.60p 936.80p 946.14p 6762095
06/02/2017 934.49p 941.12p 931.87p 937.20p 5290982
03/02/2017 925.06p 934.09p 924.75p 931.68p 6052504
02/02/2017 915.02p 928.18p 910.40p 924.75p 6243417
01/02/2017 933.69p 937.71p 914.61p 917.33p 7716001
31/01/2017 928.27p 934.49p 923.35p 931.38p 8975934
30/01/2017 925.56p 927.26p 919.43p 923.45p 5221976
27/01/2017 923.05p 929.20p 919.28p 925.86p 7698158
26/01/2017 927.06p 928.47p 915.92p 916.92p 10714850
25/01/2017 938.71p 940.52p 925.65p 925.66p 7201770
24/01/2017 938.81p 939.56p 934.19p 937.61p 7079552
23/01/2017 940.52p 942.60p 932.89p 938.51p 8133104
20/01/2017 946.84p 948.35p 938.91p 941.72p 8231330
19/01/2017 946.44p 946.54p 933.99p 940.22p 8735514
18/01/2017 962.70p 965.11p 942.52p 953.07p 11008634
17/01/2017 966.82p 970.44p 950.46p 955.88p 8818167
16/01/2017 961.90p 973.15p 948.26p 970.23p 5413606
13/01/2017 963.81p 968.03p 937.50p 960.70p 10540506
12/01/2017 938.41p 955.07p 935.10p 954.37p 9453332
11/01/2017 930.48p 940.01p 925.86p 937.50p 7660022
10/01/2017 953.87p 959.59p 938.01p 938.31p 10647739
09/01/2017 951.96p 967.66p 946.74p 954.47p 7066326
06/01/2017 941.32p 948.34p 937.13p 948.15p 5769678
05/01/2017 935.90p 951.26p 934.79p 944.53p 14809579
04/01/2017 934.89p 944.29p 932.49p 938.71p 8432685
03/01/2017 961.80p 964.89p 942.73p 946.34p 8995625
30/12/2016 956.68p 963.81p 947.46p 955.38p 4509339
29/12/2016 944.03p 953.27p 944.03p 952.87p 4325390
28/12/2016 944.03p 952.46p 941.72p 948.75p 5354260
23/12/2016 935.60p 955.07p 934.69p 955.07p 2418506
22/12/2016 934.09p 938.68p 932.79p 937.20p 4538320
21/12/2016 937.40p 941.72p 933.22p 938.41p 4833312
20/12/2016 942.22p 942.93p 937.10p 941.72p 6253732
19/12/2016 937.30p 947.24p 928.77p 942.93p 8240950
16/12/2016 930.78p 934.79p 924.25p 934.69p 10547200
15/12/2016 914.82p 930.38p 901.96p 928.97p 10172861
14/12/2016 924.45p 933.99p 920.64p 925.76p 10138555
13/12/2016 923.15p 928.27p 919.63p 924.15p 10186184
12/12/2016 926.86p 928.02p 910.40p 925.26p 10125250
09/12/2016 920.14p 927.16p 917.63p 925.36p 10325257
08/12/2016 944.73p 945.74p 909.39p 920.24p 19548308
07/12/2016 904.78p 913.51p 899.55p 913.11p 8552792
06/12/2016 903.57p 908.09p 893.43p 905.48p 9933294
05/12/2016 903.97p 914.31p 892.43p 895.04p 16023248
02/12/2016 895.84p 913.11p 893.13p 906.38p 8450428
01/12/2016 908.39p 912.71p 895.94p 902.27p 10707649
30/11/2016 927.26p 941.12p 915.82p 916.82p 16753432
29/11/2016 932.08p 936.40p 925.96p 931.78p 9631268
28/11/2016 927.06p 944.23p 926.96p 933.69p 8514177
25/11/2016 911.60p 930.98p 911.60p 927.06p 7582176
24/11/2016 921.34p 926.66p 908.51p 913.51p 9532202
23/11/2016 944.43p 956.28p 931.78p 935.40p 10424055
22/11/2016 946.64p 957.16p 937.71p 945.54p 17376668
21/11/2016 932.18p 940.62p 927.36p 937.50p 7467718
18/11/2016 933.79p 936.70p 923.75p 932.59p 8529631
17/11/2016 938.71p 943.73p 929.77p 935.20p 9206470
16/11/2016 933.89p 938.61p 923.22p 931.98p 14690511
15/11/2016 937.00p 962.10p 933.69p 934.09p 13735316
14/11/2016 962.40p 963.95p 925.46p 930.68p 13602306
11/11/2016 952.16p 973.75p 947.64p 959.49p 14264510
10/11/2016 1,016.52p 1,025.05p 923.45p 947.64p 19046678
09/11/2016 1,007.98p 1,026.95p 1,001.46p 1,009.49p 7695980
08/11/2016 1,019.03p 1,029.07p 1,014.51p 1,023.54p 10642602
07/11/2016 1,026.05p 1,029.42p 1,007.47p 1,012.50p 8850141
04/11/2016 1,022.54p 1,034.09p 1,018.53p 1,021.04p 6833268
03/11/2016 1,030.07p 1,034.59p 1,018.97p 1,024.55p 7169240
02/11/2016 1,049.15p 1,057.68p 1,029.82p 1,032.08p 6547748
01/11/2016 1,069.73p 1,074.36p 1,054.17p 1,054.17p 5078770
31/10/2016 1,059.69p 1,073.74p 1,055.75p 1,069.23p 5807630
28/10/2016 1,064.21p 1,065.71p 1,052.66p 1,063.20p 7595597
27/10/2016 1,058.18p 1,073.74p 1,055.17p 1,062.20p 7360866
26/10/2016 1,058.68p 1,059.69p 1,049.15p 1,054.17p 4258354
25/10/2016 1,058.18p 1,063.20p 1,053.66p 1,061.70p 4775734
24/10/2016 1,072.24p 1,078.26p 1,051.15p 1,051.15p 6037199
21/10/2016 1,068.22p 1,076.60p 1,068.22p 1,070.73p 5206862
20/10/2016 1,073.74p 1,077.73p 1,063.70p 1,073.74p 5318860
19/10/2016 1,065.71p 1,073.24p 1,057.18p 1,071.74p 6480942
18/10/2016 1,068.72p 1,075.25p 1,061.70p 1,062.20p 6610337
17/10/2016 1,066.72p 1,071.23p 1,058.68p 1,065.21p 5279500
14/10/2016 1,063.20p 1,076.25p 1,062.20p 1,072.24p 9937459
13/10/2016 1,051.15p 1,065.21p 1,047.14p 1,061.19p 7657564
12/10/2016 1,055.17p 1,058.18p 1,047.67p 1,050.65p 6590532
11/10/2016 1,046.64p 1,063.20p 1,042.62p 1,057.18p 9844037
10/10/2016 1,044.13p 1,050.65p 1,040.11p 1,048.14p 8004804
07/10/2016 1,067.22p 1,071.23p 1,034.09p 1,043.62p 16486608
06/10/2016 1,089.30p 1,089.81p 1,062.20p 1,062.20p 9695135
05/10/2016 1,098.34p 1,101.35p 1,074.25p 1,083.28p 14228911
04/10/2016 1,108.38p 1,118.92p 1,100.85p 1,105.87p 17050188
03/10/2016 1,091.31p 1,109.38p 1,088.62p 1,106.37p 7419460
30/09/2016 1,100.85p 1,105.37p 1,091.81p 1,096.33p 9465801
29/09/2016 1,102.36p 1,123.04p 1,100.35p 1,110.39p 8229542
28/09/2016 1,095.33p 1,102.86p 1,092.82p 1,099.34p 6781980
27/09/2016 1,085.79p 1,097.84p 1,083.28p 1,097.84p 9853595
26/09/2016 1,076.25p 1,089.19p 1,073.12p 1,083.28p 5514655
23/09/2016 1,086.29p 1,087.30p 1,071.74p 1,078.76p 5042212
22/09/2016 1,071.23p 1,089.81p 1,063.70p 1,084.79p 6790988
21/09/2016 1,077.26p 1,079.69p 1,058.68p 1,061.70p 5894690
20/09/2016 1,073.74p 1,084.28p 1,069.23p 1,076.76p 5251002
19/09/2016 1,064.21p 1,077.76p 1,056.17p 1,072.74p 5278124
16/09/2016 1,050.65p 1,056.68p 1,046.64p 1,056.68p 12573890
15/09/2016 1,042.12p 1,054.17p 1,039.61p 1,051.66p 5732277
14/09/2016 1,051.15p 1,056.68p 1,044.13p 1,044.13p 4354154
13/09/2016 1,053.16p 1,056.68p 1,045.13p 1,046.64p 5890295
12/09/2016 1,044.63p 1,055.67p 1,040.93p 1,046.13p 7399428
09/09/2016 1,080.27p 1,084.28p 1,054.67p 1,058.68p 6866830
08/09/2016 1,069.23p 1,081.77p 1,068.22p 1,070.23p 5319121
07/09/2016 1,060.19p 1,072.74p 1,060.19p 1,071.23p 6666960
06/09/2016 1,083.78p 1,085.29p 1,071.74p 1,076.25p 5037218
05/09/2016 1,076.76p 1,087.37p 1,067.31p 1,083.78p 4486196
02/09/2016 1,051.15p 1,079.27p 1,048.14p 1,074.75p 11027960
01/09/2016 1,060.69p 1,061.19p 1,043.62p 1,044.63p 7604393
31/08/2016 1,054.17p 1,062.20p 1,050.65p 1,050.65p 9239847
30/08/2016 1,075.25p 1,077.76p 1,057.18p 1,057.18p 5902402
26/08/2016 1,079.77p 1,083.78p 1,072.79p 1,078.76p 3761088
25/08/2016 1,072.74p 1,080.27p 1,068.22p 1,079.27p 3594909
24/08/2016 1,074.25p 1,082.28p 1,065.21p 1,067.72p 4346568
23/08/2016 1,078.76p 1,091.31p 1,073.24p 1,080.27p 3813581
22/08/2016 1,082.28p 1,090.31p 1,080.77p 1,085.29p 4550099
19/08/2016 1,088.80p 1,091.96p 1,083.27p 1,084.79p 4911200
18/08/2016 1,079.27p 1,091.81p 1,077.76p 1,085.79p 5865594
17/08/2016 1,086.29p 1,091.31p 1,074.25p 1,074.25p 7864509
16/08/2016 1,103.36p 1,106.37p 1,085.29p 1,085.29p 6143668
15/08/2016 1,102.86p 1,108.88p 1,097.90p 1,106.37p 3812348
12/08/2016 1,098.34p 1,105.87p 1,095.83p 1,103.86p 5556462
11/08/2016 1,085.29p 1,099.97p 1,080.77p 1,099.85p 7599986
10/08/2016 1,082.28p 1,083.28p 1,070.73p 1,080.77p 6846128
09/08/2016 1,080.77p 1,086.68p 1,076.25p 1,081.27p 5066320
08/08/2016 1,063.20p 1,077.26p 1,058.18p 1,077.26p 7507314
05/08/2016 1,089.81p 1,100.85p 1,071.74p 1,073.24p 6566502
04/08/2016 1,065.71p 1,089.30p 1,051.66p 1,085.79p 10326200
03/08/2016 1,084.28p 1,088.30p 1,065.71p 1,065.71p 6967862
02/08/2016 1,092.82p 1,095.83p 1,078.76p 1,079.27p 5731726
01/08/2016 1,089.30p 1,100.90p 1,086.79p 1,094.83p 4144256
29/07/2016 1,101.35p 1,105.37p 1,076.25p 1,087.30p 7514141
28/07/2016 1,107.38p 1,112.90p 1,100.85p 1,105.37p 5552122
27/07/2016 1,113.90p 1,114.40p 1,100.85p 1,105.37p 4735978
26/07/2016 1,117.42p 1,123.79p 1,111.89p 1,112.90p 4019138
25/07/2016 1,107.38p 1,118.92p 1,105.78p 1,118.92p 7497098
22/07/2016 1,102.86p 1,131.81p 1,092.68p 1,107.38p 5419176
21/07/2016 1,100.35p 1,104.26p 1,095.33p 1,097.84p 4483966
20/07/2016 1,103.36p 1,112.40p 1,099.85p 1,103.36p 5754846
19/07/2016 1,092.32p 1,103.30p 1,089.81p 1,097.34p 4336250
18/07/2016 1,093.32p 1,103.86p 1,086.30p 1,097.34p 8272960
15/07/2016 1,086.29p 1,097.34p 1,083.05p 1,093.82p 6873687
14/07/2016 1,114.40p 1,116.41p 1,089.30p 1,089.30p 6295033
13/07/2016 1,094.32p 1,114.40p 1,090.31p 1,108.38p 7704796
12/07/2016 1,119.93p 1,122.94p 1,096.33p 1,096.83p 7408555
11/07/2016 1,119.42p 1,124.95p 1,108.88p 1,121.93p 5366999
08/07/2016 1,106.37p 1,117.92p 1,103.86p 1,114.40p 6471683
07/07/2016 1,128.96p 1,134.48p 1,106.87p 1,107.38p 11575341
06/07/2016 1,132.98p 1,152.55p 1,115.41p 1,119.93p 11215748
05/07/2016 1,106.37p 1,140.64p 1,102.36p 1,134.99p 9500090
04/07/2016 1,115.91p 1,122.44p 1,105.32p 1,108.88p 6036751
01/07/2016 1,102.86p 1,115.41p 1,089.81p 1,109.89p 9561044
30/06/2016 1,068.72p 1,100.35p 1,058.68p 1,100.35p 14786062
29/06/2016 1,034.59p 1,065.21p 1,031.58p 1,065.21p 10640404
28/06/2016 1,008.99p 1,038.60p 1,005.98p 1,028.56p 11288143
27/06/2016 984.89p 1,012.00p 982.38p 1,000.86p 12148607
24/06/2016 1,003.97p 1,003.97p 963.81p 988.31p 18277438

*Close Price adjusted for both dividends and splits