National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/06/2016 995.84p 996.94p 977.96p 983.39p 6048762
22/06/2016 989.81p 996.65p 981.08p 987.70p 6514003
21/06/2016 978.77p 988.10p 973.15p 985.60p 6158838
20/06/2016 978.97p 983.89p 962.91p 979.47p 9599536
17/06/2016 959.29p 962.91p 948.75p 962.60p 11836750
16/06/2016 958.79p 968.23p 954.27p 965.72p 7136278
15/06/2016 966.92p 970.54p 963.51p 963.51p 8241696
14/06/2016 976.86p 977.96p 963.41p 963.41p 8803327
13/06/2016 973.95p 983.69p 973.95p 974.25p 6484176
10/06/2016 986.80p 988.81p 977.26p 980.47p 7198988
09/06/2016 986.00p 991.42p 983.29p 987.80p 5436948
08/06/2016 980.58p 994.33p 978.97p 987.30p 6954708
07/06/2016 985.90p 989.21p 980.17p 983.89p 6316234
06/06/2016 978.17p 994.03p 971.24p 982.28p 7002995
03/06/2016 968.03p 985.90p 966.93p 982.88p 6536086
02/06/2016 980.88p 980.88p 963.41p 963.41p 9643526
01/06/2016 1,012.50p 1,015.51p 1,004.47p 1,009.49p 10918752
31/05/2016 1,011.00p 1,015.01p 1,006.48p 1,011.00p 8662475
27/05/2016 1,005.47p 1,013.51p 1,001.46p 1,013.00p 4177138
26/05/2016 994.73p 1,003.97p 992.82p 1,003.97p 3779088
25/05/2016 1,003.97p 1,008.49p 993.63p 998.14p 6463955
24/05/2016 984.99p 996.81p 956.79p 995.53p 6060752
23/05/2016 992.72p 994.53p 987.50p 990.11p 5146775
20/05/2016 984.39p 993.23p 980.17p 990.51p 7301158
19/05/2016 991.92p 996.84p 973.15p 974.45p 8924260
18/05/2016 1,004.97p 1,007.48p 996.14p 1,003.16p 4743880
17/05/2016 1,014.01p 1,019.53p 1,007.48p 1,008.49p 4479932
16/05/2016 1,010.49p 1,012.00p 1,004.97p 1,009.49p 2974008
13/05/2016 1,007.48p 1,014.51p 1,003.47p 1,014.01p 4426756
12/05/2016 996.44p 1,014.17p 996.44p 1,006.48p 5377866
11/05/2016 1,007.98p 1,010.49p 998.35p 1,000.86p 4351646
10/05/2016 1,011.50p 1,013.00p 1,003.77p 1,008.99p 4249314
09/05/2016 1,000.96p 1,006.88p 995.74p 1,005.47p 4932211
06/05/2016 991.92p 999.65p 988.00p 995.74p 5052695
05/05/2016 991.12p 1,001.66p 988.00p 991.42p 5550438
04/05/2016 993.93p 993.93p 979.07p 986.10p 5605064
03/05/2016 984.89p 993.43p 978.07p 991.72p 6620070
29/04/2016 971.44p 982.28p 967.12p 978.67p 5856576
28/04/2016 983.59p 984.69p 969.56p 978.87p 5456247
27/04/2016 977.36p 984.29p 972.04p 984.29p 5459268
26/04/2016 974.35p 990.60p 968.03p 978.77p 7144488
25/04/2016 958.99p 973.45p 956.38p 969.53p 6658598
22/04/2016 961.30p 970.33p 953.97p 956.58p 6513188
21/04/2016 991.42p 996.58p 962.10p 969.93p 9895967
20/04/2016 1,011.50p 1,012.50p 1,002.16p 1,004.97p 5255466
19/04/2016 1,006.98p 1,015.51p 1,002.16p 1,011.00p 6305042
18/04/2016 999.55p 1,011.50p 997.04p 1,009.49p 4182643
15/04/2016 1,006.98p 1,008.99p 1,002.06p 1,004.47p 4712747
14/04/2016 1,003.97p 1,006.48p 992.02p 1,005.98p 5857508
13/04/2016 1,003.26p 1,003.87p 992.52p 1,002.46p 6187750
12/04/2016 994.93p 1,000.35p 983.59p 997.84p 5944082
11/04/2016 1,004.47p 1,004.47p 994.13p 995.33p 4328355
08/04/2016 1,006.98p 1,006.98p 995.43p 1,004.47p 4377582
07/04/2016 1,000.86p 1,007.48p 994.43p 1,002.16p 6644010
06/04/2016 991.82p 997.94p 988.41p 997.94p 7203633
05/04/2016 988.31p 996.24p 984.15p 989.41p 7243126
04/04/2016 984.39p 998.75p 981.23p 989.71p 5668918
01/04/2016 980.17p 986.40p 974.35p 983.19p 8293576
31/03/2016 994.73p 995.23p 988.42p 991.12p 8565476
30/03/2016 996.74p 1,002.16p 991.92p 997.44p 6742838
29/03/2016 989.41p 993.73p 986.30p 990.51p 6239308
24/03/2016 981.08p 993.83p 980.89p 984.69p 6566342
23/03/2016 984.99p 987.70p 977.46p 987.40p 4856660
22/03/2016 980.27p 984.69p 974.65p 977.76p 5588436
21/03/2016 974.55p 983.49p 972.44p 983.49p 4693164
18/03/2016 987.50p 989.41p 977.46p 978.07p 8590265
17/03/2016 980.78p 988.21p 975.05p 987.50p 6618367
16/03/2016 980.27p 980.78p 972.64p 974.05p 5133274
15/03/2016 969.83p 978.47p 965.52p 976.46p 5028036
14/03/2016 970.84p 973.55p 966.42p 971.34p 5110165
11/03/2016 967.32p 972.64p 962.91p 969.33p 4929464
10/03/2016 963.81p 985.09p 962.80p 962.80p 14238700
09/03/2016 953.77p 967.72p 950.46p 964.21p 6520640
08/03/2016 938.81p 955.07p 935.70p 952.56p 7438814
07/03/2016 950.15p 956.98p 939.91p 944.23p 6560392
04/03/2016 945.54p 952.26p 940.12p 948.25p 9137373
03/03/2016 957.28p 959.79p 937.00p 942.22p 8857820
02/03/2016 968.83p 971.24p 952.46p 956.08p 6607050
01/03/2016 967.22p 972.14p 962.80p 968.83p 6388734
29/02/2016 967.32p 968.23p 962.20p 967.32p 7197230
26/02/2016 986.90p 991.32p 973.85p 973.85p 6126177
25/02/2016 970.13p 982.68p 970.13p 979.37p 6741363
24/02/2016 970.44p 970.44p 956.68p 959.09p 6497965
23/02/2016 977.86p 980.88p 965.92p 967.82p 6861244
22/02/2016 977.06p 981.98p 970.44p 978.87p 3665814
19/02/2016 966.82p 968.33p 962.70p 968.33p 5696478
18/02/2016 960.29p 969.73p 958.99p 967.93p 6182734
17/02/2016 963.11p 965.87p 946.07p 959.09p 8284653
16/02/2016 959.19p 959.29p 950.15p 959.29p 6479060
15/02/2016 953.67p 962.40p 948.05p 956.38p 4894153
12/02/2016 940.42p 943.63p 931.38p 941.12p 9205278
11/02/2016 947.75p 950.26p 929.22p 935.60p 12025967
10/02/2016 950.26p 953.87p 938.65p 945.54p 10289035
09/02/2016 956.78p 963.01p 941.12p 947.44p 9838995
08/02/2016 966.42p 970.33p 950.36p 953.37p 10240191
05/02/2016 978.77p 982.48p 959.39p 962.80p 8460367
04/02/2016 988.91p 990.92p 974.45p 980.47p 7819641
03/02/2016 988.00p 996.34p 975.76p 978.67p 8856631
02/02/2016 993.43p 995.43p 983.49p 989.21p 9851448
01/02/2016 994.83p 996.44p 980.27p 993.63p 7796828
29/01/2016 972.54p 989.71p 964.11p 989.71p 12722957
28/01/2016 967.82p 971.54p 958.39p 964.11p 6972870
27/01/2016 955.48p 969.53p 950.15p 969.53p 8128342
26/01/2016 943.33p 956.98p 935.40p 951.76p 6660062
25/01/2016 954.27p 954.77p 942.73p 950.05p 7910292
22/01/2016 938.71p 947.04p 927.16p 945.64p 8840045
21/01/2016 925.86p 929.16p 909.69p 929.07p 11647334
20/01/2016 940.42p 947.04p 917.53p 921.44p 9738214
19/01/2016 943.03p 949.95p 935.50p 948.65p 7479720
18/01/2016 940.62p 943.93p 926.76p 929.67p 5638866
15/01/2016 944.63p 949.35p 933.19p 938.31p 8532629
14/01/2016 938.71p 944.53p 929.07p 940.92p 10896682
13/01/2016 951.56p 952.25p 943.43p 946.04p 5747784
12/01/2016 947.04p 954.67p 942.22p 952.77p 5069641
11/01/2016 944.63p 951.36p 936.20p 944.73p 4772298
08/01/2016 953.97p 956.08p 943.83p 943.83p 6803806
07/01/2016 942.73p 954.57p 937.91p 953.57p 9447803
06/01/2016 938.71p 953.77p 933.59p 953.77p 9400449
05/01/2016 932.59p 938.81p 925.56p 937.00p 6754158
04/01/2016 934.09p 936.20p 924.55p 929.57p 6161903
31/12/2015 949.05p 955.98p 934.99p 941.22p 2322196
30/12/2015 958.29p 958.80p 952.87p 954.77p 3321671
29/12/2015 966.82p 972.41p 944.13p 959.79p 5569937
24/12/2015 939.81p 945.74p 932.59p 938.71p 983721
23/12/2015 920.54p 938.41p 920.54p 937.10p 4639600
22/12/2015 923.45p 923.45p 911.60p 916.12p 3387889
21/12/2015 917.33p 930.98p 915.12p 919.33p 5129154
18/12/2015 928.67p 932.08p 918.03p 918.03p 8656874
17/12/2015 932.18p 937.50p 918.93p 929.57p 6569970
16/12/2015 913.01p 922.04p 908.19p 918.93p 7863096
15/12/2015 904.88p 913.81p 898.59p 912.81p 5718286
14/12/2015 911.90p 915.52p 896.47p 897.75p 4741102
11/12/2015 911.50p 916.62p 907.89p 907.89p 9473660
10/12/2015 912.71p 917.53p 909.39p 914.61p 5001918
09/12/2015 918.63p 926.36p 917.02p 917.02p 6657896
08/12/2015 914.01p 922.14p 911.50p 913.61p 6587516
07/12/2015 908.59p 918.69p 906.08p 916.52p 7160241
04/12/2015 906.68p 911.80p 902.57p 904.68p 6937253
03/12/2015 929.67p 936.60p 909.40p 909.49p 7665625
02/12/2015 929.98p 934.49p 926.78p 929.37p 3938737
01/12/2015 923.75p 935.80p 923.75p 931.98p 5732336
30/11/2015 937.20p 938.11p 926.24p 929.47p 6744157
27/11/2015 935.10p 940.12p 931.88p 936.30p 5690355
26/11/2015 933.69p 937.81p 928.67p 935.80p 5150420
25/11/2015 947.14p 955.17p 942.52p 949.65p 6314225
24/11/2015 944.43p 945.68p 934.89p 944.23p 7480194
23/11/2015 948.75p 952.36p 941.95p 945.14p 4250449
20/11/2015 947.75p 953.77p 944.53p 953.77p 7187898
19/11/2015 935.70p 944.43p 931.08p 943.23p 7476266
18/11/2015 928.07p 930.18p 914.51p 926.56p 5740597
17/11/2015 924.25p 930.11p 915.72p 928.97p 4749684
16/11/2015 905.98p 915.72p 902.53p 915.72p 4674798
13/11/2015 916.22p 917.22p 904.57p 911.80p 6631438
12/11/2015 911.20p 927.36p 910.30p 919.63p 8950644
11/11/2015 913.11p 925.66p 906.18p 910.40p 7437601
10/11/2015 921.74p 927.36p 911.90p 912.91p 8300724
09/11/2015 896.54p 907.08p 894.13p 899.55p 7852490
06/11/2015 928.67p 930.08p 894.64p 897.75p 10847834
05/11/2015 927.67p 938.82p 921.14p 930.98p 5061958
04/11/2015 922.24p 931.18p 917.93p 926.36p 5574348
03/11/2015 930.18p 930.18p 916.62p 920.34p 5554837
02/11/2015 927.67p 935.20p 922.71p 926.86p 3855585
30/10/2015 931.18p 935.20p 925.66p 928.47p 6132624
29/10/2015 936.70p 936.70p 920.44p 930.58p 6453678
28/10/2015 937.81p 941.23p 936.70p 939.31p 6733636
27/10/2015 939.61p 941.02p 935.60p 936.70p 4488940
26/10/2015 934.69p 943.43p 929.27p 942.73p 4299852
23/10/2015 940.62p 943.43p 933.69p 937.71p 5374309
22/10/2015 931.18p 935.80p 929.07p 933.09p 5348660
21/10/2015 937.91p 941.52p 928.37p 931.18p 4350936
20/10/2015 931.68p 936.30p 928.07p 935.20p 4819980
19/10/2015 933.49p 937.91p 923.25p 929.37p 3514537
16/10/2015 926.76p 932.78p 923.95p 932.08p 5195162
15/10/2015 916.62p 941.81p 910.80p 923.95p 7944832
14/10/2015 910.60p 918.83p 906.98p 910.80p 6054116
13/10/2015 912.31p 914.71p 901.66p 912.61p 10073800
12/10/2015 916.32p 917.96p 905.98p 912.51p 10291577
09/10/2015 935.90p 937.71p 917.12p 917.12p 11791269
08/10/2015 929.17p 938.41p 921.34p 938.41p 8902554
07/10/2015 940.72p 943.63p 930.18p 930.68p 9969062
06/10/2015 942.73p 944.63p 932.89p 939.51p 7796394
05/10/2015 950.76p 950.76p 932.18p 938.11p 9973945
02/10/2015 929.67p 935.70p 925.96p 935.70p 9182590
01/10/2015 926.16p 932.59p 919.43p 923.25p 10149101
30/09/2015 914.92p 922.55p 910.40p 922.55p 10227816
29/09/2015 897.45p 911.90p 893.02p 904.47p 9787619
28/09/2015 893.53p 904.68p 888.01p 901.56p 9566626
25/09/2015 882.69p 896.14p 881.68p 894.43p 9292803
24/09/2015 865.92p 875.76p 860.50p 872.55p 7808700
23/09/2015 854.68p 869.94p 853.87p 865.42p 5698082
22/09/2015 856.79p 860.00p 851.64p 854.98p 10662228
21/09/2015 855.88p 866.32p 851.90p 858.49p 5378798
18/09/2015 856.48p 861.50p 827.27p 854.58p 12192373
17/09/2015 854.68p 857.79p 847.15p 853.97p 7001200
16/09/2015 852.17p 858.92p 851.77p 855.58p 7400206
15/09/2015 849.36p 852.17p 837.71p 848.75p 6297982
14/09/2015 858.59p 863.71p 845.64p 848.65p 6974626
11/09/2015 863.91p 864.92p 853.27p 853.67p 4865058
10/09/2015 861.71p 866.62p 859.20p 864.82p 7459328
09/09/2015 873.15p 878.17p 865.22p 867.03p 6442229

*Close Price adjusted for both dividends and splits