National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/10/2018 840.00p 853.04p 832.50p 840.60p 5793938
24/10/2018 834.30p 844.80p 830.00p 839.10p 5337827
23/10/2018 825.80p 851.30p 823.40p 830.60p 11059368
22/10/2018 831.60p 836.30p 828.20p 829.30p 4648034
19/10/2018 819.50p 831.80p 817.66p 827.80p 5928501
18/10/2018 814.00p 822.80p 809.60p 819.10p 4807060
17/10/2018 815.90p 816.00p 802.59p 814.30p 5203893
16/10/2018 805.90p 817.40p 803.60p 816.00p 7002824
15/10/2018 791.90p 799.10p 783.30p 797.70p 6561905
12/10/2018 799.00p 805.20p 787.00p 787.40p 7156286
11/10/2018 800.60p 810.60p 796.10p 799.00p 10661754
10/10/2018 783.90p 809.70p 782.60p 807.80p 10458421
09/10/2018 785.60p 786.80p 773.30p 785.10p 7151928
08/10/2018 785.90p 795.00p 784.50p 786.50p 8709208
05/10/2018 777.40p 786.40p 775.40p 786.40p 5546831
04/10/2018 786.50p 789.90p 773.30p 777.00p 8261609
03/10/2018 794.70p 803.00p 793.60p 798.80p 6194625
02/10/2018 788.40p 792.20p 782.90p 791.60p 5846712
01/10/2018 788.90p 795.70p 783.30p 787.40p 6416818
28/09/2018 776.70p 792.10p 774.20p 791.40p 8851555
27/09/2018 761.70p 780.00p 761.70p 780.00p 9650539
26/09/2018 763.60p 767.10p 760.80p 764.80p 8243779
25/09/2018 775.30p 776.50p 764.70p 764.70p 8531182
24/09/2018 786.20p 788.40p 775.00p 775.40p 6245675
21/09/2018 782.20p 790.60p 774.60p 787.30p 16531653
20/09/2018 772.50p 781.90p 769.40p 781.90p 7400058
19/09/2018 795.10p 795.10p 773.70p 773.90p 8726375
18/09/2018 796.70p 803.40p 792.20p 795.30p 4592223
17/09/2018 789.90p 799.70p 789.80p 797.00p 7587218
14/09/2018 797.90p 798.50p 790.04p 791.30p 5373254
13/09/2018 801.60p 801.82p 793.00p 796.60p 5136480
12/09/2018 803.80p 804.90p 786.94p 802.80p 8247250
11/09/2018 805.00p 808.20p 801.80p 807.90p 6361894
10/09/2018 805.00p 810.50p 800.30p 806.10p 4721528
07/09/2018 810.20p 812.60p 800.20p 804.90p 5410908
06/09/2018 802.80p 814.70p 800.30p 810.30p 5636349
05/09/2018 803.60p 807.60p 796.30p 802.90p 6546839
04/09/2018 813.70p 818.50p 804.10p 808.20p 4463068
03/09/2018 810.60p 814.30p 807.90p 810.60p 3665325
31/08/2018 807.10p 817.40p 806.30p 810.00p 5459786
30/08/2018 806.90p 810.10p 802.00p 808.80p 4747445
29/08/2018 818.30p 826.20p 808.80p 809.20p 5921553
28/08/2018 817.90p 821.90p 814.50p 816.60p 4943755
24/08/2018 820.30p 822.30p 811.40p 814.30p 3775944
23/08/2018 817.90p 824.90p 815.40p 819.20p 4885749
22/08/2018 821.70p 830.00p 816.90p 818.20p 4185185
21/08/2018 827.00p 837.20p 826.30p 827.90p 6030988
20/08/2018 830.20p 833.10p 824.30p 830.80p 5732443
17/08/2018 824.20p 829.60p 821.20p 829.40p 4273699
16/08/2018 823.40p 826.00p 818.80p 824.50p 5047297
15/08/2018 821.90p 821.90p 809.80p 821.20p 7119011
14/08/2018 819.60p 824.80p 818.30p 818.40p 4806817
13/08/2018 816.90p 819.20p 810.90p 816.40p 4716455
10/08/2018 813.00p 821.90p 810.70p 818.70p 7200461
09/08/2018 811.30p 812.70p 806.50p 810.40p 5143327
08/08/2018 808.30p 813.30p 804.84p 811.60p 6839439
07/08/2018 806.10p 815.30p 806.10p 809.60p 5253441
06/08/2018 808.70p 811.00p 804.30p 806.90p 3570458
03/08/2018 802.20p 808.80p 797.30p 808.80p 6844983
02/08/2018 790.20p 805.00p 788.80p 798.90p 10569071
01/08/2018 814.10p 814.10p 789.60p 790.50p 9883308
31/07/2018 812.40p 817.70p 803.30p 813.30p 9039941
30/07/2018 822.50p 824.10p 804.20p 810.50p 9031708
27/07/2018 826.80p 829.00p 822.60p 825.90p 4490033
26/07/2018 818.70p 827.80p 815.10p 826.00p 4898037
25/07/2018 819.50p 822.10p 810.50p 819.40p 7216442
24/07/2018 839.00p 839.00p 818.00p 818.00p 7194295
23/07/2018 842.30p 846.16p 824.40p 837.40p 5309451
20/07/2018 841.00p 848.74p 840.60p 845.10p 4628923
19/07/2018 839.40p 843.70p 833.40p 841.00p 5556041
18/07/2018 846.80p 847.90p 838.30p 840.00p 5868716
17/07/2018 843.40p 847.30p 836.70p 845.30p 4489505
16/07/2018 857.80p 857.80p 839.08p 845.00p 4752097
13/07/2018 862.70p 865.50p 856.20p 856.60p 4435453
12/07/2018 850.60p 863.80p 850.40p 861.40p 7483393
11/07/2018 849.80p 854.40p 843.60p 850.40p 5203564
10/07/2018 863.40p 863.80p 850.70p 851.80p 7866060
09/07/2018 876.90p 877.90p 867.80p 867.80p 8069885
06/07/2018 861.50p 876.50p 861.50p 876.50p 7569847
05/07/2018 855.00p 861.40p 848.80p 859.10p 4555945
04/07/2018 855.30p 857.90p 850.50p 855.30p 2371387
03/07/2018 842.30p 857.80p 842.30p 857.80p 7306024
02/07/2018 832.00p 845.60p 832.00p 841.80p 11032162
29/06/2018 845.20p 845.50p 836.80p 838.40p 9405762
28/06/2018 835.00p 840.70p 833.20p 838.40p 10115220
27/06/2018 833.70p 836.00p 830.30p 836.00p 8377892
26/06/2018 834.00p 835.40p 830.80p 832.90p 6335918
25/06/2018 832.10p 834.30p 830.00p 830.80p 4576573
22/06/2018 825.00p 834.10p 823.10p 834.00p 6505114
21/06/2018 834.90p 836.00p 822.70p 823.90p 10078145
20/06/2018 828.30p 836.90p 827.00p 832.40p 9333402
19/06/2018 823.10p 829.00p 823.00p 827.00p 10527171
18/06/2018 826.70p 830.50p 824.30p 827.20p 6513345
15/06/2018 828.00p 833.40p 824.90p 824.90p 20392304
14/06/2018 828.00p 837.40p 821.70p 834.30p 11818816
13/06/2018 837.20p 837.40p 831.60p 831.60p 6811555
12/06/2018 835.90p 839.10p 829.40p 835.80p 6315279
11/06/2018 828.90p 833.40p 826.77p 832.30p 5667930
08/06/2018 827.00p 831.70p 820.96p 828.50p 4994349
07/06/2018 841.70p 843.00p 827.35p 829.80p 7930366
06/06/2018 822.00p 831.70p 821.00p 824.90p 7857058
05/06/2018 839.30p 840.70p 825.00p 826.90p 18350156
04/06/2018 833.00p 849.30p 828.40p 839.80p 7957844
01/06/2018 837.40p 846.70p 826.90p 828.40p 9672630
31/05/2018 852.80p 855.00p 833.30p 833.30p 17544260
30/05/2018 880.30p 882.50p 871.20p 874.50p 7942273
29/05/2018 878.00p 883.60p 871.10p 879.60p 8458438
25/05/2018 884.50p 887.00p 877.90p 880.00p 8339745
24/05/2018 883.10p 885.80p 874.83p 879.90p 8134572
23/05/2018 888.00p 895.10p 882.90p 885.20p 8191278
22/05/2018 885.70p 890.40p 878.15p 886.50p 7128108
21/05/2018 882.00p 889.80p 880.90p 887.80p 6871199
18/05/2018 865.00p 882.40p 861.37p 882.10p 11701428
17/05/2018 839.00p 865.60p 834.10p 864.10p 10437939
16/05/2018 838.70p 844.20p 828.90p 832.50p 9053576
15/05/2018 849.50p 853.60p 837.00p 837.00p 9809371
14/05/2018 847.50p 853.80p 846.40p 850.30p 4532990
11/05/2018 845.10p 846.30p 834.70p 846.20p 6352511
10/05/2018 847.20p 847.20p 836.10p 843.90p 6356909
09/05/2018 837.20p 844.30p 824.10p 844.30p 9345900
08/05/2018 851.30p 857.00p 837.00p 842.00p 5966881
04/05/2018 851.10p 854.70p 848.30p 851.00p 5014525
03/05/2018 844.00p 848.60p 842.90p 845.80p 6003294
02/05/2018 846.70p 847.90p 841.80p 845.00p 7712064
01/05/2018 848.50p 852.20p 844.40p 846.00p 3876412
30/04/2018 844.20p 850.40p 838.20p 842.80p 7419649
27/04/2018 829.10p 842.20p 826.70p 841.70p 7112204
26/04/2018 808.50p 826.30p 805.80p 826.30p 8336780
25/04/2018 798.70p 808.00p 796.20p 805.90p 7890314
24/04/2018 799.10p 804.00p 797.10p 801.60p 7294347
23/04/2018 811.30p 814.20p 789.40p 796.50p 10926970
20/04/2018 814.60p 815.86p 808.30p 812.90p 7977598
19/04/2018 820.90p 821.30p 806.90p 810.20p 7932715
18/04/2018 821.70p 830.90p 817.60p 826.00p 6400689
17/04/2018 817.50p 820.60p 808.70p 820.10p 5104045
16/04/2018 825.90p 827.60p 810.00p 815.70p 6821195
13/04/2018 820.70p 826.60p 816.00p 826.30p 5267694
12/04/2018 832.70p 832.70p 823.60p 823.60p 6767349
11/04/2018 821.10p 833.30p 820.30p 827.50p 6336123
10/04/2018 837.10p 837.10p 813.76p 825.00p 10052174
09/04/2018 825.20p 833.80p 821.70p 833.80p 7575017
06/04/2018 824.40p 831.00p 818.10p 824.50p 6336117
05/04/2018 810.50p 824.10p 804.90p 824.10p 9658925
04/04/2018 806.70p 806.70p 796.70p 802.80p 7711208
03/04/2018 796.00p 803.60p 793.40p 795.60p 7191794
29/03/2018 805.40p 810.40p 797.80p 802.20p 10767835
28/03/2018 765.90p 805.30p 763.40p 805.30p 12771471
27/03/2018 760.30p 763.50p 755.00p 763.50p 5941526
26/03/2018 757.60p 762.18p 751.54p 754.00p 6674714
23/03/2018 752.00p 764.20p 751.38p 755.30p 8182074
22/03/2018 754.80p 758.90p 747.60p 757.20p 8761092
21/03/2018 762.10p 764.20p 757.70p 760.00p 6396350
20/03/2018 762.10p 767.10p 757.90p 761.30p 6948960
19/03/2018 780.80p 781.65p 761.08p 765.90p 7747166
16/03/2018 769.00p 783.50p 769.00p 780.70p 25079824
15/03/2018 780.20p 785.50p 770.00p 770.00p 10120503
14/03/2018 780.00p 782.30p 772.60p 778.50p 7358084
13/03/2018 786.60p 786.80p 775.30p 776.10p 8646896
12/03/2018 790.00p 793.10p 780.80p 783.80p 6919583
09/03/2018 791.60p 798.30p 779.70p 783.70p 10021790
08/03/2018 775.60p 796.80p 774.70p 791.60p 11317716
07/03/2018 748.30p 780.80p 742.00p 779.50p 16463003
06/03/2018 756.50p 763.60p 749.70p 757.90p 11347609
05/03/2018 738.90p 749.70p 736.70p 749.70p 7906158
02/03/2018 739.50p 747.60p 738.50p 739.20p 10291402
01/03/2018 739.00p 749.80p 735.50p 743.40p 12103496
28/02/2018 750.50p 754.60p 740.10p 740.20p 13989895
27/02/2018 765.70p 768.00p 754.80p 756.50p 7696536
26/02/2018 764.20p 767.90p 759.50p 765.70p 7507929
23/02/2018 752.10p 760.20p 751.30p 758.00p 8534656
22/02/2018 741.40p 754.80p 740.00p 751.00p 9881960
21/02/2018 749.40p 755.00p 745.90p 746.60p 8325280
20/02/2018 747.90p 754.10p 744.18p 748.00p 9129987
19/02/2018 752.10p 754.30p 744.70p 747.40p 5707917
16/02/2018 746.00p 753.20p 745.60p 749.60p 6747762
15/02/2018 746.20p 746.60p 733.00p 740.90p 10646489
14/02/2018 740.10p 747.20p 734.31p 744.20p 12872738
13/02/2018 751.10p 751.20p 736.80p 736.80p 10774595
12/02/2018 755.00p 757.00p 746.90p 748.90p 9165286
09/02/2018 754.00p 756.70p 745.60p 749.50p 8312006
08/02/2018 763.00p 764.70p 754.50p 760.60p 8376945
07/02/2018 755.90p 771.90p 754.00p 769.20p 11277564
06/02/2018 762.90p 772.30p 748.70p 748.70p 13701070
05/02/2018 784.40p 792.20p 781.20p 781.20p 7291036
02/02/2018 797.00p 798.50p 783.80p 791.40p 6328632
01/02/2018 807.40p 816.16p 797.00p 797.60p 7219160
31/01/2018 805.40p 809.30p 802.00p 804.70p 8325194
30/01/2018 802.00p 805.30p 797.70p 801.20p 7022368
29/01/2018 809.50p 811.10p 798.50p 804.50p 6664653
26/01/2018 806.90p 811.75p 801.10p 807.00p 6780763
25/01/2018 805.40p 809.10p 793.70p 795.60p 8176934
24/01/2018 818.90p 823.20p 805.90p 805.90p 9455839
23/01/2018 822.70p 825.60p 800.00p 820.50p 10672541
22/01/2018 830.00p 930.10p 826.50p 828.00p 6025844
19/01/2018 833.00p 834.38p 827.20p 830.50p 8649088
18/01/2018 843.60p 845.00p 828.00p 830.60p 8129568
17/01/2018 843.10p 853.50p 841.70p 843.60p 6683852
16/01/2018 842.30p 844.30p 837.50p 841.40p 6379249
15/01/2018 841.10p 845.70p 833.20p 842.00p 6731909
12/01/2018 844.50p 848.30p 838.70p 842.30p 12818927

*Close Price adjusted for both dividends and splits