National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/03/2021 834.60p 842.70p 832.40p 838.40p 3898153
11/03/2021 843.20p 846.20p 833.40p 838.40p 4447730
10/03/2021 836.80p 843.00p 826.20p 841.60p 4014837
09/03/2021 837.00p 848.20p 834.00p 834.20p 5407880
08/03/2021 832.00p 833.60p 811.80p 831.60p 5491946
05/03/2021 823.80p 829.80p 818.78p 828.00p 5073064
04/03/2021 808.40p 836.20p 808.40p 829.20p 7495194
03/03/2021 839.80p 839.80p 805.80p 810.20p 7865270
02/03/2021 815.20p 836.20p 815.20p 828.20p 6730666
01/03/2021 810.00p 825.20p 810.00p 823.20p 5448678
26/02/2021 826.00p 832.60p 805.40p 806.40p 10857015
25/02/2021 828.40p 831.20p 821.20p 825.00p 4447881
24/02/2021 835.20p 840.20p 827.09p 828.60p 5087678
23/02/2021 830.40p 838.14p 821.60p 836.80p 6544719
22/02/2021 841.00p 850.40p 826.00p 826.40p 7272192
19/02/2021 855.80p 858.00p 844.60p 844.60p 7968335
18/02/2021 868.00p 869.80p 851.61p 855.00p 5273064
17/02/2021 848.60p 865.20p 845.40p 864.60p 4828606
16/02/2021 866.00p 867.80p 848.60p 848.60p 4723266
15/02/2021 854.60p 870.20p 854.60p 865.40p 4364284
12/02/2021 852.20p 859.00p 850.40p 856.40p 2701935
11/02/2021 852.60p 863.60p 849.60p 853.80p 5003362
10/02/2021 861.80p 870.40p 853.40p 855.00p 4292012
09/02/2021 845.00p 857.00p 843.16p 855.00p 6629220
08/02/2021 858.00p 859.00p 847.80p 847.80p 5563735
05/02/2021 870.80p 874.85p 850.40p 851.40p 6171519
04/02/2021 873.40p 880.80p 859.00p 872.20p 5816142
03/02/2021 869.20p 881.31p 868.00p 871.40p 5185260
02/02/2021 865.80p 871.60p 859.40p 867.60p 4384019
01/02/2021 852.40p 865.60p 848.60p 863.80p 3661287
29/01/2021 852.20p 858.60p 842.80p 850.00p 7372561
28/01/2021 870.00p 873.40p 857.80p 862.00p 5476227
27/01/2021 885.40p 894.67p 872.80p 876.40p 7336790
26/01/2021 889.00p 896.00p 880.64p 882.20p 3905721
25/01/2021 877.00p 888.60p 871.60p 888.00p 3751272
22/01/2021 873.40p 880.27p 869.00p 875.80p 3675146
21/01/2021 875.60p 880.00p 864.80p 868.80p 3876797
20/01/2021 875.40p 878.20p 862.00p 873.60p 5872882
19/01/2021 877.80p 883.20p 873.51p 878.80p 4611869
18/01/2021 876.00p 877.80p 866.60p 872.60p 2003279
15/01/2021 872.20p 875.80p 863.40p 875.40p 6394266
14/01/2021 879.20p 879.20p 870.00p 872.40p 4531202
13/01/2021 856.40p 876.00p 854.00p 874.40p 5347853
12/01/2021 875.40p 879.80p 856.00p 856.00p 5269677
11/01/2021 880.60p 883.40p 872.80p 877.60p 4126881
08/01/2021 885.60p 887.96p 874.00p 880.00p 5991007
07/01/2021 889.20p 895.60p 873.80p 879.80p 8783293
06/01/2021 874.20p 890.80p 867.80p 882.40p 14584500
05/01/2021 877.60p 880.20p 865.60p 868.80p 4015837
04/01/2021 878.00p 895.00p 874.00p 882.60p 4260883
31/12/2020 860.20p 869.00p 855.80p 865.00p 2498100
30/12/2020 880.20p 883.20p 870.20p 871.80p 2990870
29/12/2020 865.00p 886.20p 863.00p 883.00p 4772747
28/12/2020 856.20p 868.60p 844.40p 857.20p 1381509
24/12/2020 856.20p 868.60p 844.40p 857.20p 1381509
23/12/2020 852.80p 864.20p 850.00p 859.00p 3267992
22/12/2020 850.00p 854.97p 845.20p 852.40p 4947048
21/12/2020 856.00p 864.80p 841.80p 850.00p 5661340
18/12/2020 882.00p 882.60p 866.20p 867.60p 10234426
17/12/2020 878.00p 883.00p 851.00p 875.60p 8951353
16/12/2020 868.40p 883.20p 866.80p 877.40p 7170498
15/12/2020 881.00p 882.80p 867.40p 867.40p 5745225
14/12/2020 876.00p 887.53p 874.00p 880.80p 5925338
11/12/2020 894.20p 899.40p 874.80p 874.80p 7306600
10/12/2020 910.00p 915.40p 890.00p 890.00p 7543178
09/12/2020 880.00p 902.40p 878.80p 899.40p 9275570
08/12/2020 872.00p 878.60p 867.60p 872.20p 7834250
07/12/2020 860.00p 862.00p 856.00p 860.00p 5157391
04/12/2020 857.80p 864.00p 853.00p 853.00p 8507021
03/12/2020 866.40p 869.80p 858.00p 858.00p 7427937
02/12/2020 854.20p 869.00p 853.40p 863.60p 7481516
01/12/2020 855.00p 866.80p 851.20p 855.00p 12305346
30/11/2020 877.00p 883.00p 848.40p 848.40p 22719370
27/11/2020 878.80p 885.00p 872.40p 873.80p 17431894
26/11/2020 896.80p 897.80p 879.80p 881.40p 5837388
25/11/2020 913.80p 923.60p 904.20p 908.80p 5767578
24/11/2020 922.40p 928.60p 909.20p 911.80p 5889396
23/11/2020 929.40p 932.00p 919.00p 919.00p 4456426
20/11/2020 929.20p 940.60p 928.00p 930.00p 5272972
19/11/2020 927.80p 942.00p 926.60p 933.00p 5471372
18/11/2020 928.20p 948.20p 926.60p 942.00p 4794976
17/11/2020 942.60p 952.20p 923.00p 936.20p 6599960
16/11/2020 951.00p 954.66p 942.40p 945.40p 4857731
13/11/2020 951.20p 959.40p 945.20p 953.60p 4882614
12/11/2020 941.20p 967.60p 941.20p 953.60p 5639166
10/11/2020 933.60p 953.34p 931.40p 944.20p 5949994
09/11/2020 939.80p 966.80p 936.80p 940.80p 7258011
06/11/2020 947.00p 948.80p 931.60p 935.00p 4234241
05/11/2020 950.80p 962.80p 946.40p 950.20p 4473200
04/11/2020 924.00p 951.48p 920.60p 950.60p 6633583
03/11/2020 940.80p 944.20p 929.40p 941.00p 5582958
02/11/2020 918.20p 925.20p 914.00p 924.20p 5210172
30/10/2020 921.00p 927.20p 916.80p 919.00p 6241838
29/10/2020 921.80p 930.80p 917.80p 924.80p 6095148
28/10/2020 930.40p 939.20p 911.60p 920.20p 7015104
27/10/2020 950.00p 953.40p 939.80p 943.00p 4317095
26/10/2020 938.60p 955.60p 936.60p 945.60p 3581502
23/10/2020 935.00p 951.00p 933.20p 945.00p 4164877
22/10/2020 929.00p 937.00p 921.40p 934.80p 3758480
21/10/2020 938.40p 940.00p 930.00p 932.40p 4991383
20/10/2020 940.00p 948.20p 937.60p 937.80p 3197096
19/10/2020 945.40p 957.20p 935.71p 937.20p 3271587
16/10/2020 939.40p 946.40p 932.98p 944.20p 4166282
15/10/2020 937.40p 939.41p 919.40p 930.00p 4925577
14/10/2020 943.40p 948.20p 937.40p 941.20p 3744026
13/10/2020 942.80p 952.80p 933.83p 937.60p 4494216
12/10/2020 930.40p 943.60p 928.80p 942.80p 3370963
09/10/2020 944.60p 945.00p 929.28p 935.00p 4389512
08/10/2020 934.40p 944.00p 929.20p 941.60p 4296372
07/10/2020 925.00p 937.20p 920.20p 932.00p 5711631
06/10/2020 927.40p 929.94p 906.60p 919.80p 4645724
05/10/2020 929.80p 933.40p 912.40p 921.00p 3619539
02/10/2020 906.20p 927.20p 900.60p 926.60p 5918850
01/10/2020 903.60p 914.40p 898.40p 910.00p 5152660
30/09/2020 886.40p 902.20p 884.40p 889.80p 8635359
29/09/2020 861.00p 892.40p 857.80p 885.00p 7227622
28/09/2020 862.20p 866.80p 851.40p 851.40p 4209557
25/09/2020 841.00p 857.00p 840.40p 854.60p 4960162
24/09/2020 840.00p 858.12p 835.20p 838.20p 5191805
23/09/2020 848.80p 859.80p 846.60p 850.00p 4543404
22/09/2020 836.80p 845.80p 827.60p 836.40p 4255565
21/09/2020 843.20p 843.20p 827.20p 835.20p 4803679
18/09/2020 837.00p 849.40p 832.00p 848.20p 10118787
17/09/2020 849.40p 850.00p 838.80p 841.20p 5484820
16/09/2020 854.80p 859.00p 845.80p 852.40p 4831012
15/09/2020 851.40p 858.40p 844.60p 857.40p 5235426
14/09/2020 860.40p 861.60p 847.80p 849.40p 4479009
11/09/2020 852.00p 862.40p 850.00p 854.20p 3457533
10/09/2020 859.80p 863.08p 847.40p 850.00p 5067558
09/09/2020 852.80p 871.20p 850.80p 859.20p 7665819
08/09/2020 862.60p 868.20p 847.80p 851.40p 4997106
07/09/2020 840.80p 866.40p 840.60p 862.20p 3508953
04/09/2020 846.60p 855.40p 832.80p 833.40p 5472915
03/09/2020 863.40p 865.80p 852.00p 852.80p 4437459
02/09/2020 840.20p 863.60p 840.20p 863.60p 5626227
01/09/2020 850.00p 854.40p 830.80p 833.60p 5521474
31/08/2020 858.80p 860.40p 840.20p 843.20p 5369917
28/08/2020 858.80p 860.40p 840.20p 843.20p 5369917
27/08/2020 862.40p 867.57p 852.80p 852.80p 4433605
26/08/2020 869.80p 871.60p 855.20p 860.00p 3560677
25/08/2020 890.20p 901.00p 871.40p 873.40p 3380049
24/08/2020 888.80p 896.32p 882.60p 887.60p 2390472
21/08/2020 875.80p 883.80p 872.40p 876.60p 4763430
20/08/2020 871.00p 877.60p 865.00p 874.60p 4420830
19/08/2020 874.80p 880.40p 869.20p 873.00p 3833967
18/08/2020 883.60p 892.40p 871.20p 871.20p 4691203
17/08/2020 886.60p 896.80p 883.41p 889.60p 2437792
14/08/2020 901.60p 903.40p 880.20p 891.80p 3483699
13/08/2020 911.80p 921.53p 901.00p 904.20p 3713122
12/08/2020 889.60p 924.20p 886.41p 924.20p 6025614
11/08/2020 905.00p 915.20p 884.40p 887.80p 6413025
10/08/2020 907.00p 910.60p 898.40p 901.80p 3147838
07/08/2020 900.00p 907.20p 889.79p 904.00p 3828276
06/08/2020 906.60p 906.60p 883.40p 898.00p 5288674
05/08/2020 925.00p 930.60p 907.40p 907.40p 4472811
04/08/2020 912.40p 923.00p 912.40p 923.00p 4162377
03/08/2020 902.20p 919.60p 890.00p 918.80p 4852921
31/07/2020 902.60p 912.20p 899.40p 900.40p 6372509
30/07/2020 920.00p 921.60p 894.40p 895.80p 4918455
29/07/2020 918.80p 924.20p 913.60p 919.20p 4295545
28/07/2020 900.80p 916.00p 898.20p 915.80p 3902156
27/07/2020 907.20p 915.75p 899.00p 900.20p 3778869
24/07/2020 901.00p 911.60p 900.60p 903.00p 3787851
23/07/2020 910.00p 910.60p 902.60p 905.60p 6041410
22/07/2020 901.80p 902.80p 890.12p 902.80p 7868054
21/07/2020 902.20p 911.00p 890.40p 903.00p 6239481
20/07/2020 891.40p 900.03p 889.40p 896.20p 6405846
17/07/2020 890.00p 896.60p 884.80p 891.60p 6935835
16/07/2020 864.00p 879.80p 863.20p 877.40p 4837607
15/07/2020 883.80p 887.20p 868.80p 871.20p 7650335
14/07/2020 866.40p 879.00p 864.60p 879.00p 8550834
13/07/2020 881.00p 881.40p 861.80p 870.00p 6571962
10/07/2020 850.20p 877.40p 848.40p 871.00p 8972295
09/07/2020 872.40p 883.00p 843.20p 850.00p 15097335
08/07/2020 892.60p 902.60p 892.60p 899.20p 9440399
07/07/2020 915.00p 915.60p 893.00p 893.00p 15729436
06/07/2020 930.00p 942.62p 917.20p 917.20p 9841207
03/07/2020 940.00p 946.60p 922.20p 922.20p 6321137
02/07/2020 955.00p 959.26p 928.58p 939.20p 8099996
01/07/2020 979.00p 998.80p 973.76p 991.00p 9103199
30/06/2020 975.20p 989.60p 970.80p 989.20p 11461158
29/06/2020 963.00p 977.80p 956.83p 977.80p 7472797
26/06/2020 975.00p 980.24p 963.80p 966.40p 7834911
25/06/2020 960.60p 977.40p 953.20p 973.20p 8824670
24/06/2020 968.80p 971.88p 958.80p 960.80p 8235841
23/06/2020 950.00p 981.00p 949.80p 980.00p 7298077
22/06/2020 963.60p 985.60p 963.40p 973.00p 6375770
19/06/2020 951.40p 980.80p 951.40p 973.40p 17400478
18/06/2020 957.80p 959.40p 932.60p 949.40p 5967321
17/06/2020 934.40p 957.60p 931.80p 951.20p 10275430
16/06/2020 928.60p 935.01p 920.00p 933.60p 7232120
15/06/2020 901.40p 920.20p 894.00p 915.00p 3864397
12/06/2020 898.80p 925.20p 893.80p 916.20p 5271330
11/06/2020 929.20p 935.40p 905.80p 905.80p 5284040
10/06/2020 926.80p 941.80p 926.40p 933.40p 5291359
09/06/2020 943.00p 946.40p 922.48p 926.00p 9157263
08/06/2020 906.80p 941.20p 904.00p 939.80p 5398441
05/06/2020 943.60p 949.00p 914.00p 918.60p 7861691
04/06/2020 953.40p 964.40p 939.80p 943.80p 5391669
03/06/2020 939.00p 961.20p 929.20p 961.20p 6431984

*Close Price adjusted for both dividends and splits