National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/06/2020 936.00p 943.00p 927.84p 938.20p 9407544
01/06/2020 930.20p 936.20p 924.00p 929.20p 3047758
28/05/2020 910.20p 937.80p 901.84p 927.20p 7027938
27/05/2020 892.00p 906.80p 881.80p 902.00p 7169649
26/05/2020 902.60p 904.80p 882.60p 892.00p 6141178
22/05/2020 894.20p 899.19p 875.05p 880.60p 8183338
21/05/2020 910.00p 920.60p 903.00p 909.00p 4527859
20/05/2020 910.00p 927.14p 902.60p 918.20p 5743401
19/05/2020 943.00p 947.52p 911.40p 913.80p 5583062
18/05/2020 928.40p 934.20p 918.20p 933.40p 5749025
15/05/2020 914.20p 932.80p 911.40p 916.80p 4673855
14/05/2020 934.40p 939.80p 904.40p 906.20p 6641999
13/05/2020 936.00p 952.38p 931.40p 942.80p 5866183
12/05/2020 925.00p 945.20p 923.00p 942.40p 4888201
11/05/2020 927.40p 934.60p 920.40p 925.60p 5313113
07/05/2020 934.80p 934.80p 918.80p 921.20p 11824296
06/05/2020 944.00p 949.40p 933.20p 939.00p 5116722
05/05/2020 934.80p 946.40p 934.00p 943.20p 13497310
01/05/2020 922.20p 938.00p 921.60p 930.00p 3461528
30/04/2020 951.00p 958.20p 933.80p 933.80p 14715121
29/04/2020 900.20p 960.00p 899.00p 944.40p 6007057
28/04/2020 942.80p 956.05p 939.34p 947.20p 5983058
27/04/2020 949.80p 953.04p 933.40p 942.60p 6044855
24/04/2020 925.60p 946.40p 920.80p 939.20p 7045192
23/04/2020 937.40p 942.80p 923.80p 935.00p 6583510
22/04/2020 905.00p 939.60p 905.00p 939.60p 5803877
21/04/2020 896.80p 917.20p 895.40p 895.40p 5242967
20/04/2020 915.40p 916.80p 891.80p 908.00p 5181501
16/04/2020 887.40p 911.40p 882.80p 898.00p 5873843
15/04/2020 892.60p 907.92p 875.20p 887.80p 6316791
14/04/2020 900.80p 911.71p 890.80p 897.80p 6300858
09/04/2020 884.60p 908.20p 872.06p 908.20p 8048410
08/04/2020 852.00p 872.20p 843.54p 872.20p 5221191
07/04/2020 897.80p 898.00p 846.20p 856.60p 9539857
06/04/2020 846.00p 866.00p 842.00p 866.00p 9029508
03/04/2020 872.80p 879.80p 829.60p 841.80p 11044331
02/04/2020 918.00p 924.80p 864.00p 871.00p 9970821
01/04/2020 919.80p 937.80p 904.40p 911.60p 9471136
31/03/2020 957.30p 981.50p 932.00p 946.60p 9880813
30/03/2020 935.00p 956.30p 918.00p 954.10p 7366169
27/03/2020 917.60p 937.00p 900.10p 937.00p 15521750
26/03/2020 883.10p 941.70p 876.30p 941.70p 14201737
25/03/2020 861.50p 905.10p 832.60p 905.10p 11172431
24/03/2020 812.90p 841.30p 789.13p 841.30p 15475474
23/03/2020 829.20p 861.10p 792.30p 799.70p 15978663
20/03/2020 946.20p 969.30p 868.20p 877.40p 29621682
19/03/2020 939.30p 943.50p 895.00p 914.80p 13796424
18/03/2020 946.50p 969.70p 880.40p 947.80p 15714981
17/03/2020 901.50p 958.20p 859.20p 948.50p 18882512
16/03/2020 828.20p 869.00p 799.80p 863.80p 22827182
13/03/2020 868.70p 913.99p 846.30p 860.40p 16073835
12/03/2020 888.70p 916.70p 835.60p 835.60p 17716334
11/03/2020 954.40p 960.80p 920.10p 925.20p 12930400
10/03/2020 981.60p 993.70p 933.20p 933.20p 16276253
09/03/2020 976.50p 1,009.20p 957.60p 977.30p 13934721
06/03/2020 1,031.60p 1,045.15p 1,003.60p 1,015.20p 9563430
05/03/2020 1,052.20p 1,054.20p 1,035.00p 1,054.20p 8309637
04/03/2020 1,005.60p 1,050.00p 1,002.60p 1,050.00p 9656767
03/03/2020 1,020.20p 1,042.20p 1,008.20p 1,013.40p 10731374
02/03/2020 986.90p 1,011.20p 979.30p 1,006.20p 15013378
28/02/2020 1,007.40p 1,007.40p 961.90p 982.80p 17141000
27/02/2020 1,032.00p 1,068.60p 1,025.60p 1,039.80p 11474719
26/02/2020 1,033.20p 1,048.20p 1,021.60p 1,048.20p 10003550
25/02/2020 1,042.40p 1,051.60p 1,029.40p 1,034.60p 9044534
24/02/2020 1,050.60p 1,057.40p 1,037.80p 1,044.60p 6216850
21/02/2020 1,059.20p 1,071.40p 1,058.00p 1,063.80p 4689276
20/02/2020 1,052.20p 1,066.20p 1,050.57p 1,057.00p 5127432
19/02/2020 1,049.20p 1,073.80p 1,048.52p 1,067.40p 7173329
18/02/2020 1,040.40p 1,062.60p 1,040.40p 1,053.80p 5972345
17/02/2020 1,040.00p 1,046.60p 1,033.80p 1,044.80p 2986030
14/02/2020 1,024.20p 1,044.40p 1,019.00p 1,040.00p 8034079
13/02/2020 1,027.00p 1,034.80p 1,013.20p 1,019.40p 5469223
12/02/2020 1,030.40p 1,032.74p 1,021.19p 1,028.20p 5302055
11/02/2020 1,028.40p 1,035.80p 1,025.20p 1,030.00p 5374958
10/02/2020 1,021.00p 1,029.80p 1,015.20p 1,024.20p 3873106
07/02/2020 1,025.20p 1,036.80p 1,022.20p 1,022.80p 4593823
06/02/2020 1,018.40p 1,031.80p 999.94p 1,028.00p 6806556
05/02/2020 1,005.00p 1,022.60p 998.60p 1,021.00p 5958795
04/02/2020 1,020.00p 1,020.00p 998.10p 1,009.80p 7080550
03/02/2020 1,007.00p 1,011.40p 1,004.15p 1,009.00p 4667596
31/01/2020 1,017.00p 1,019.70p 1,002.60p 1,005.80p 6166289
30/01/2020 1,019.60p 1,033.14p 1,011.60p 1,016.40p 6906967
29/01/2020 1,013.80p 1,026.15p 1,012.60p 1,021.80p 6797887
28/01/2020 1,007.00p 1,018.80p 1,002.80p 1,018.80p 5996713
27/01/2020 1,010.40p 1,018.30p 1,003.00p 1,006.40p 5771799
24/01/2020 997.50p 1,017.40p 994.30p 1,014.40p 6533594
23/01/2020 990.00p 994.20p 984.80p 994.20p 5966549
22/01/2020 989.20p 996.00p 985.90p 995.10p 5626421
21/01/2020 985.00p 987.30p 979.00p 987.30p 5513992
20/01/2020 975.80p 987.80p 973.30p 987.40p 3994234
17/01/2020 962.70p 976.70p 959.20p 976.70p 6956906
16/01/2020 956.20p 964.00p 955.80p 960.30p 5309942
15/01/2020 940.50p 958.00p 935.90p 956.60p 6655139
14/01/2020 941.60p 949.30p 938.50p 938.50p 4979837
13/01/2020 936.50p 944.16p 935.20p 941.30p 4032614
10/01/2020 933.00p 940.10p 928.50p 935.00p 4469884
09/01/2020 943.70p 943.70p 934.47p 936.50p 8455929
08/01/2020 944.70p 944.70p 934.97p 939.90p 4633692
07/01/2020 949.00p 953.10p 941.10p 942.60p 5389652
06/01/2020 946.80p 952.40p 942.60p 946.30p 4440609
03/01/2020 942.20p 953.40p 941.97p 950.80p 3295162
02/01/2020 945.50p 957.70p 941.00p 950.40p 3553191
31/12/2019 950.70p 954.10p 944.30p 944.30p 2892145
30/12/2019 962.00p 962.80p 952.80p 953.50p 3546764
27/12/2019 962.40p 965.44p 957.00p 961.30p 3203136
24/12/2019 961.80p 964.94p 953.80p 959.20p 1432368
23/12/2019 960.00p 969.80p 957.50p 965.70p 4067962
20/12/2019 960.00p 963.40p 952.00p 962.00p 13031375
19/12/2019 954.00p 958.10p 948.90p 952.70p 8256532
18/12/2019 952.00p 959.20p 948.30p 949.30p 11658564
17/12/2019 935.40p 951.50p 935.00p 949.20p 11507414
16/12/2019 927.40p 937.90p 927.00p 933.00p 10347155
13/12/2019 960.00p 960.00p 917.40p 928.10p 22784004
12/12/2019 897.80p 898.60p 885.70p 888.00p 8011906
11/12/2019 887.90p 897.00p 887.00p 897.00p 7314076
10/12/2019 890.90p 892.10p 883.20p 890.70p 6554515
09/12/2019 892.00p 893.42p 888.30p 890.80p 5266416
06/12/2019 889.40p 892.60p 883.50p 892.60p 5143657
05/12/2019 881.30p 886.80p 879.60p 882.70p 6609582
04/12/2019 877.00p 880.10p 870.50p 878.30p 5542288
03/12/2019 878.00p 881.60p 872.60p 878.00p 9875686
02/12/2019 888.40p 892.80p 877.70p 878.80p 20192022
29/11/2019 895.60p 900.90p 888.00p 889.70p 6464282
28/11/2019 905.00p 911.80p 896.00p 896.00p 12862156
27/11/2019 917.50p 925.44p 913.94p 922.50p 6153939
26/11/2019 916.70p 919.20p 909.90p 909.90p 11839317
25/11/2019 901.90p 912.20p 897.00p 910.40p 5997528
22/11/2019 888.10p 901.40p 886.20p 898.50p 5558769
21/11/2019 889.10p 891.00p 879.60p 888.10p 6289880
20/11/2019 898.20p 902.20p 885.20p 893.10p 5212896
19/11/2019 903.30p 908.50p 895.60p 898.80p 5287184
18/11/2019 899.20p 915.04p 895.10p 906.80p 5062120
15/11/2019 897.00p 899.50p 886.00p 895.10p 5788139
14/11/2019 892.00p 907.20p 889.10p 893.90p 4992397
13/11/2019 887.00p 891.70p 879.00p 891.70p 5759635
12/11/2019 887.80p 898.50p 883.00p 887.40p 7083735
11/11/2019 889.00p 892.70p 877.50p 886.80p 4833234
08/11/2019 885.80p 894.20p 885.60p 889.90p 4857843
07/11/2019 889.10p 897.30p 886.30p 886.30p 5981793
06/11/2019 888.20p 899.40p 883.20p 897.80p 4550031
05/11/2019 896.00p 898.20p 889.60p 891.00p 4033273
04/11/2019 899.90p 907.20p 891.70p 897.00p 4459634
01/11/2019 907.20p 907.20p 898.13p 900.40p 3440230
31/10/2019 906.50p 915.60p 899.10p 901.30p 5717676
30/10/2019 894.00p 901.90p 887.80p 901.90p 4315910
29/10/2019 892.60p 896.40p 877.30p 894.50p 6116978
28/10/2019 904.90p 905.60p 898.00p 900.60p 3539599
25/10/2019 915.10p 918.99p 896.10p 903.90p 5631933
24/10/2019 920.00p 926.70p 918.50p 925.80p 4863852
23/10/2019 906.40p 922.20p 906.40p 922.20p 5410417
22/10/2019 895.90p 913.60p 895.00p 910.70p 5075833
21/10/2019 900.00p 906.40p 894.90p 897.50p 3624469
18/10/2019 898.90p 904.20p 895.80p 900.00p 4393241
17/10/2019 898.80p 907.40p 897.30p 899.00p 7436736
16/10/2019 887.90p 899.20p 885.30p 895.30p 7590168
15/10/2019 887.90p 894.90p 882.20p 893.50p 8554044
14/10/2019 893.50p 894.40p 883.20p 883.80p 4757186
11/10/2019 864.00p 891.60p 861.50p 891.60p 9486013
10/10/2019 877.50p 879.30p 868.60p 870.80p 4904176
09/10/2019 883.60p 884.70p 875.60p 879.20p 5358784
08/10/2019 882.50p 888.05p 878.80p 880.50p 6703602
07/10/2019 865.80p 880.60p 865.80p 879.60p 4503651
04/10/2019 854.30p 873.10p 852.70p 870.10p 13203423
03/10/2019 864.70p 865.80p 853.80p 858.60p 4767446
02/10/2019 884.50p 886.90p 862.70p 864.30p 6526397
01/10/2019 882.50p 884.20p 875.90p 883.10p 4513507
30/09/2019 882.00p 888.30p 881.60p 881.90p 6682430
27/09/2019 886.20p 890.70p 881.10p 883.00p 5047064
26/09/2019 860.50p 889.40p 859.55p 887.00p 7105424
25/09/2019 862.60p 869.60p 857.48p 863.30p 4509033
24/09/2019 863.50p 870.90p 859.40p 867.90p 4946725
23/09/2019 853.60p 863.90p 852.40p 860.30p 3772923
20/09/2019 849.00p 859.80p 846.80p 851.50p 14374345
19/09/2019 845.00p 851.80p 845.00p 851.20p 4041937
18/09/2019 839.50p 852.90p 838.00p 846.60p 5920128
17/09/2019 832.00p 843.50p 831.70p 843.50p 5083733
16/09/2019 821.70p 841.90p 821.70p 832.90p 6503661
13/09/2019 829.60p 833.83p 820.60p 828.50p 5595424
12/09/2019 825.90p 836.60p 819.80p 831.90p 14357464
11/09/2019 818.00p 826.10p 811.90p 826.10p 6465803
10/09/2019 820.00p 820.50p 808.90p 816.40p 6979582
09/09/2019 841.90p 845.20p 819.30p 820.00p 8346416
06/09/2019 841.40p 843.10p 831.30p 841.00p 6623595
05/09/2019 871.00p 874.50p 840.94p 845.30p 6589754
04/09/2019 873.80p 876.60p 865.20p 866.70p 4956987
03/09/2019 860.00p 870.80p 859.13p 869.10p 5888792
02/09/2019 874.90p 875.00p 857.90p 860.90p 5532274
30/08/2019 855.30p 864.10p 852.50p 858.50p 5518083
29/08/2019 848.20p 862.20p 847.20p 853.80p 4231156
28/08/2019 856.10p 861.10p 847.50p 854.60p 5030659
27/08/2019 847.40p 859.10p 846.50p 854.10p 6577606
23/08/2019 850.10p 861.10p 849.59p 853.00p 4416802
22/08/2019 854.30p 858.50p 844.10p 847.80p 4194424
21/08/2019 851.10p 856.50p 851.00p 856.50p 2911986
20/08/2019 866.40p 869.90p 850.30p 850.30p 4485829
19/08/2019 861.40p 868.10p 855.60p 867.90p 5283853
16/08/2019 856.90p 864.00p 853.20p 857.70p 6511032
15/08/2019 840.50p 853.00p 834.01p 851.00p 8209082
14/08/2019 838.80p 847.60p 834.10p 842.80p 6809073
13/08/2019 844.70p 850.80p 835.90p 837.10p 6303307

*Close Price adjusted for both dividends and splits