National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/09/2015 858.29p 869.99p 855.28p 862.41p 7558480
07/09/2015 853.47p 859.20p 853.47p 854.18p 3566512
04/09/2015 857.39p 858.59p 847.35p 847.35p 7010448
03/09/2015 865.42p 865.92p 856.92p 862.01p 7043486
02/09/2015 856.89p 866.02p 850.22p 852.57p 8520129
01/09/2015 861.81p 865.52p 851.97p 852.77p 11219498
28/08/2015 853.37p 863.51p 836.56p 863.51p 6883462
27/08/2015 849.06p 855.88p 843.03p 854.98p 11475126
26/08/2015 838.11p 842.13p 829.08p 829.08p 7245366
25/08/2015 832.39p 850.66p 830.28p 848.35p 14398643
24/08/2015 840.82p 859.00p 809.60p 821.95p 20196388
21/08/2015 869.84p 878.57p 857.69p 857.69p 11664316
20/08/2015 873.35p 882.69p 870.64p 878.97p 6625052
19/08/2015 879.78p 882.59p 876.76p 878.07p 6511864
18/08/2015 883.49p 886.10p 877.17p 881.99p 8670204
17/08/2015 877.37p 885.10p 873.05p 882.69p 8162648
14/08/2015 872.45p 875.56p 868.43p 872.95p 4861724
13/08/2015 873.85p 882.59p 868.23p 870.64p 7947685
12/08/2015 857.29p 864.52p 851.57p 864.52p 13119134
11/08/2015 859.90p 861.91p 849.96p 859.80p 6884051
10/08/2015 869.03p 871.64p 856.08p 863.61p 4052357
07/08/2015 867.03p 867.03p 858.69p 863.91p 5950828
06/08/2015 856.79p 868.63p 854.98p 866.22p 4576339
05/08/2015 855.88p 861.71p 852.67p 858.49p 6967014
04/08/2015 853.47p 859.50p 848.55p 855.98p 4966908
03/08/2015 854.68p 859.30p 852.17p 855.68p 13604752
31/07/2015 849.16p 857.39p 843.03p 856.48p 8006310
30/07/2015 844.64p 850.28p 841.43p 846.04p 5689388
29/07/2015 836.61p 844.64p 834.80p 842.53p 12480109
28/07/2015 841.53p 842.35p 832.37p 836.00p 7088720
27/07/2015 841.22p 846.55p 839.02p 839.02p 7504156
24/07/2015 841.02p 851.16p 838.38p 840.12p 4332952
23/07/2015 846.85p 846.85p 839.12p 841.43p 5494410
22/07/2015 848.25p 851.57p 840.02p 840.52p 8730682
21/07/2015 863.31p 866.22p 851.26p 853.37p 6807872
20/07/2015 863.31p 867.83p 861.30p 862.81p 4373572
17/07/2015 868.43p 869.03p 858.59p 862.01p 27309232
16/07/2015 867.93p 867.93p 860.10p 867.03p 9019041
15/07/2015 855.18p 864.72p 851.97p 861.50p 6118002
14/07/2015 854.08p 856.58p 849.78p 856.48p 7147702
13/07/2015 859.90p 862.01p 852.97p 854.48p 9645110
10/07/2015 857.49p 859.70p 848.85p 858.59p 9419775
09/07/2015 846.65p 856.55p 844.22p 850.26p 10183105
08/07/2015 830.48p 844.34p 829.08p 842.93p 9932126
07/07/2015 830.88p 835.50p 828.67p 829.18p 10901000
06/07/2015 823.25p 836.91p 823.25p 827.27p 7617138
03/07/2015 836.81p 841.43p 827.77p 831.29p 5493204
02/07/2015 822.35p 838.01p 818.94p 836.81p 10652466
01/07/2015 826.37p 827.50p 819.74p 820.94p 12579824
30/06/2015 831.79p 835.00p 820.44p 820.44p 11981998
29/06/2015 828.27p 845.84p 828.27p 835.80p 10946879
26/06/2015 853.97p 854.01p 844.64p 851.06p 9069379
25/06/2015 858.39p 860.30p 844.23p 852.27p 8741952
24/06/2015 862.41p 863.91p 854.18p 857.49p 7453159
23/06/2015 867.33p 867.33p 857.89p 859.90p 8650883
22/06/2015 872.25p 872.30p 854.28p 864.42p 14549054
19/06/2015 861.91p 863.67p 857.39p 859.90p 15262023
18/06/2015 857.39p 863.61p 856.69p 863.61p 8925072
17/06/2015 863.41p 863.61p 855.18p 858.39p 5926888
16/06/2015 857.39p 871.30p 852.77p 861.40p 11420738
15/06/2015 850.36p 854.98p 849.36p 851.97p 7591520
12/06/2015 861.71p 865.12p 854.08p 858.69p 6879090
11/06/2015 853.87p 867.13p 850.36p 863.61p 7589170
10/06/2015 849.36p 859.90p 848.55p 857.39p 9525453
09/06/2015 864.11p 864.32p 851.46p 851.46p 8282056
08/06/2015 863.41p 867.23p 859.80p 862.61p 7654857
05/06/2015 870.34p 871.54p 860.20p 860.40p 8440424
04/06/2015 880.08p 885.10p 866.70p 872.45p 12696099
03/06/2015 929.98p 932.69p 908.79p 919.13p 9286868
02/06/2015 936.70p 937.30p 921.64p 925.96p 19101686
01/06/2015 939.61p 941.62p 930.88p 933.39p 6368950
29/05/2015 939.01p 944.63p 932.89p 937.71p 12600991
28/05/2015 931.18p 939.11p 926.96p 939.11p 12097689
27/05/2015 913.71p 936.00p 912.10p 932.69p 10837330
26/05/2015 924.65p 925.43p 905.88p 909.09p 11880091
22/05/2015 913.61p 924.45p 909.69p 922.14p 7154662
21/05/2015 904.78p 914.11p 901.16p 912.71p 6889863
20/05/2015 904.47p 910.10p 897.75p 906.88p 9148496
19/05/2015 902.67p 907.29p 899.32p 903.87p 6513372
18/05/2015 900.16p 903.47p 893.03p 898.55p 5937026
15/05/2015 891.42p 898.75p 889.42p 897.15p 7098962
14/05/2015 882.59p 891.92p 877.67p 887.61p 6907022
13/05/2015 898.65p 900.06p 883.09p 885.60p 6164977
12/05/2015 902.06p 902.57p 884.68p 894.13p 8849877
11/05/2015 906.38p 914.71p 902.43p 909.09p 6524143
08/05/2015 885.70p 910.10p 883.49p 909.49p 10775094
07/05/2015 872.75p 875.06p 854.88p 873.75p 16423687
06/05/2015 882.09p 883.49p 871.34p 872.95p 7122182
05/05/2015 903.57p 903.57p 874.36p 874.36p 10385718
01/05/2015 878.67p 894.13p 873.14p 889.82p 6848362
30/04/2015 896.04p 896.04p 877.27p 882.49p 6849938
29/04/2015 905.58p 912.61p 881.89p 881.89p 7829408
28/04/2015 905.08p 907.19p 896.14p 901.06p 5461325
27/04/2015 908.19p 910.31p 897.55p 904.57p 7722962
24/04/2015 895.64p 910.90p 893.73p 909.69p 6379247
23/04/2015 888.21p 896.54p 887.41p 892.33p 5331554
22/04/2015 899.76p 901.72p 882.09p 887.31p 7089622
21/04/2015 903.57p 907.39p 894.43p 900.46p 4668569
20/04/2015 894.03p 899.35p 889.84p 898.45p 4244209
17/04/2015 903.57p 909.59p 889.52p 891.12p 7441730
16/04/2015 908.39p 913.79p 902.17p 902.57p 13029977
15/04/2015 906.78p 906.78p 896.34p 902.17p 5381137
14/04/2015 903.57p 913.11p 903.07p 909.39p 4759138
13/04/2015 910.90p 912.71p 905.88p 906.28p 4667848
10/04/2015 914.11p 914.51p 905.48p 911.10p 7299538
09/04/2015 897.95p 908.59p 893.95p 908.59p 8417111
08/04/2015 895.44p 901.09p 888.71p 891.72p 5342318
07/04/2015 893.03p 899.55p 886.49p 896.84p 6473056
02/04/2015 890.12p 890.12p 878.27p 880.38p 5784407
01/04/2015 869.44p 884.90p 867.03p 881.99p 8377510
31/03/2015 887.91p 896.84p 868.13p 868.13p 11072054
30/03/2015 893.83p 893.83p 885.07p 887.91p 6211186
27/03/2015 886.40p 892.53p 881.18p 885.00p 8029696
26/03/2015 894.94p 901.36p 883.25p 885.60p 21705052
25/03/2015 897.95p 900.76p 860.84p 898.15p 5589849
24/03/2015 896.84p 899.45p 891.72p 895.44p 8392461
23/03/2015 892.23p 896.54p 867.24p 895.34p 7472086
20/03/2015 893.53p 896.94p 890.12p 892.73p 13182950
19/03/2015 893.13p 896.27p 887.30p 891.82p 10848249
18/03/2015 870.94p 884.50p 868.37p 884.50p 11045227
17/03/2015 853.37p 867.63p 850.36p 867.63p 10965936
16/03/2015 854.38p 855.78p 850.66p 854.58p 13828084
13/03/2015 858.39p 858.39p 845.94p 854.08p 9453221
12/03/2015 857.79p 862.41p 854.98p 858.89p 12299334
11/03/2015 857.99p 867.03p 854.48p 856.79p 8161012
10/03/2015 873.45p 877.47p 854.98p 854.98p 9592855
09/03/2015 866.22p 875.06p 864.53p 872.35p 6704617
06/03/2015 885.10p 886.79p 867.73p 868.93p 6688080
05/03/2015 883.49p 884.80p 877.17p 883.49p 10588036
04/03/2015 888.81p 889.92p 870.34p 875.46p 10472596
03/03/2015 890.42p 897.35p 885.50p 888.01p 8867830
02/03/2015 897.45p 899.35p 884.65p 889.41p 8504087
27/02/2015 894.43p 896.26p 888.61p 890.12p 8153040
26/02/2015 906.58p 906.58p 893.33p 893.83p 6266682
25/02/2015 912.61p 914.01p 902.87p 905.78p 6487772
24/02/2015 902.06p 911.38p 900.77p 910.30p 11981306
23/02/2015 902.47p 903.57p 892.83p 901.06p 10498375
20/02/2015 894.94p 910.33p 894.41p 902.57p 13634108
19/02/2015 877.47p 898.05p 877.05p 894.64p 13174681
18/02/2015 889.52p 891.32p 871.64p 877.47p 9156044
17/02/2015 882.49p 885.90p 877.07p 885.90p 5994200
16/02/2015 891.02p 891.71p 878.27p 883.09p 8053607
13/02/2015 900.46p 901.44p 885.50p 893.73p 12470539
12/02/2015 899.25p 903.97p 895.94p 898.15p 6625710
11/02/2015 900.76p 907.19p 900.36p 902.27p 9842083
10/02/2015 891.42p 896.04p 887.61p 895.34p 10547659
09/02/2015 908.59p 908.77p 889.21p 893.63p 14073317
06/02/2015 922.45p 922.45p 911.40p 912.91p 8160312
05/02/2015 923.85p 925.86p 914.71p 920.64p 9840138
04/02/2015 933.39p 934.89p 921.04p 926.86p 13198184
03/02/2015 938.11p 943.13p 932.79p 933.69p 9505695
02/02/2015 943.73p 945.84p 930.18p 937.71p 8270938
30/01/2015 954.77p 954.77p 939.21p 939.21p 9412771
29/01/2015 954.07p 957.79p 944.93p 951.26p 8883785
28/01/2015 948.65p 955.17p 936.32p 955.17p 9635438
27/01/2015 938.41p 944.13p 925.86p 942.73p 8320274
26/01/2015 937.20p 938.81p 930.98p 935.50p 6860726
23/01/2015 944.23p 945.64p 931.68p 940.62p 8490115
22/01/2015 938.11p 946.14p 928.17p 938.71p 7998866
21/01/2015 932.89p 938.61p 928.67p 936.50p 6943309
20/01/2015 927.26p 931.38p 923.55p 930.98p 6362574
19/01/2015 921.34p 929.37p 916.72p 925.06p 4840248
16/01/2015 912.61p 921.94p 907.55p 920.54p 6762502
15/01/2015 914.21p 918.43p 895.84p 914.51p 10894790
14/01/2015 916.02p 919.84p 894.43p 908.59p 13388484
13/01/2015 924.45p 941.62p 922.55p 934.69p 7182142
12/01/2015 926.86p 933.09p 917.12p 924.25p 3892280
09/01/2015 933.89p 940.72p 921.74p 926.16p 7600431
08/01/2015 929.37p 938.21p 924.05p 936.10p 11050958
07/01/2015 903.97p 928.77p 902.97p 921.14p 12124715
06/01/2015 914.82p 915.72p 899.96p 900.36p 21284038
05/01/2015 912.81p 936.51p 911.20p 913.31p 12458075
02/01/2015 926.36p 926.36p 907.29p 911.90p 4766691
31/12/2014 917.22p 924.25p 913.91p 921.74p 1698451
30/12/2014 925.06p 929.87p 912.91p 913.61p 5558996
29/12/2014 936.80p 936.90p 918.14p 925.96p 6201512
24/12/2014 926.06p 926.06p 919.23p 922.45p 1637316
23/12/2014 922.45p 926.46p 917.12p 920.64p 4814810
22/12/2014 920.24p 926.46p 917.02p 920.14p 9768385
19/12/2014 917.63p 919.63p 906.58p 915.62p 20515982
18/12/2014 903.57p 912.61p 891.52p 912.61p 11367161
17/12/2014 879.48p 894.54p 874.96p 890.02p 12745559
16/12/2014 869.94p 881.99p 863.44p 880.48p 14538264
15/12/2014 883.49p 889.99p 863.85p 863.91p 11267025
12/12/2014 901.56p 902.17p 886.00p 886.00p 7970292
11/12/2014 911.60p 916.62p 903.57p 904.07p 16655315
10/12/2014 916.62p 920.54p 910.60p 910.60p 6597920
09/12/2014 928.67p 933.69p 911.65p 913.11p 9203901
08/12/2014 933.69p 937.71p 925.66p 930.68p 5422401
05/12/2014 936.70p 937.71p 929.60p 933.69p 6713192
04/12/2014 934.69p 935.63p 927.16p 931.18p 9628566
03/12/2014 940.22p 940.62p 932.18p 933.19p 8613243
02/12/2014 938.71p 938.71p 932.18p 938.21p 9301386
01/12/2014 931.68p 939.71p 929.93p 933.69p 8460614
28/11/2014 942.73p 947.24p 931.10p 933.69p 13035166
27/11/2014 934.69p 941.72p 932.18p 940.72p 7686918
26/11/2014 950.76p 950.76p 940.72p 940.72p 6535584
25/11/2014 944.73p 952.26p 942.73p 945.74p 8512899
24/11/2014 945.74p 945.74p 939.21p 944.23p 6861006
21/11/2014 941.22p 941.72p 934.19p 935.20p 9487927

*Close Price adjusted for both dividends and splits