National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/01/2018 842.00p 852.60p 841.60p 844.80p 10031414
10/01/2018 847.90p 854.40p 837.90p 838.50p 8939077
09/01/2018 866.90p 870.50p 846.50p 850.70p 8777826
08/01/2018 869.00p 870.70p 859.40p 864.60p 8739780
05/01/2018 859.60p 869.20p 858.50p 868.40p 8567873
04/01/2018 856.50p 863.50p 853.10p 859.60p 9150348
03/01/2018 865.40p 865.40p 844.80p 854.30p 9672044
02/01/2018 876.00p 879.70p 860.40p 861.90p 5575079
29/12/2017 869.60p 875.70p 868.30p 875.10p 2457581
28/12/2017 870.10p 874.20p 867.70p 870.00p 4394478
27/12/2017 861.60p 875.20p 861.60p 867.60p 5306700
22/12/2017 864.70p 870.20p 864.40p 866.60p 3315531
21/12/2017 866.70p 876.59p 863.96p 867.10p 6942396
20/12/2017 869.40p 875.89p 868.40p 870.20p 7352248
19/12/2017 875.50p 880.00p 871.10p 873.10p 6450684
18/12/2017 868.80p 873.70p 866.80p 871.10p 8081975
15/12/2017 860.70p 870.50p 860.65p 868.60p 15150947
14/12/2017 871.60p 873.00p 861.72p 861.80p 10024765
13/12/2017 882.00p 884.30p 874.40p 874.40p 11116016
12/12/2017 880.00p 884.30p 877.20p 884.30p 8448201
11/12/2017 875.30p 881.60p 874.30p 879.00p 6996085
08/12/2017 875.00p 879.57p 871.80p 877.80p 8702021
07/12/2017 879.60p 882.80p 874.30p 875.80p 6163468
06/12/2017 878.20p 885.50p 876.54p 877.90p 6276761
05/12/2017 876.00p 901.00p 876.00p 880.70p 15420814
04/12/2017 887.10p 887.80p 881.90p 885.00p 8330990
01/12/2017 883.50p 889.40p 879.70p 885.00p 9378497
30/11/2017 880.00p 890.90p 875.70p 885.00p 14624096
29/11/2017 875.30p 881.80p 872.30p 880.00p 9533002
28/11/2017 862.00p 886.04p 862.00p 883.50p 9207477
27/11/2017 866.90p 878.80p 865.00p 877.80p 8910693
24/11/2017 865.60p 870.60p 863.00p 866.60p 5988262
23/11/2017 872.10p 872.30p 859.30p 866.10p 9811150
22/11/2017 875.20p 891.30p 873.10p 891.30p 11019988
21/11/2017 878.10p 880.00p 873.30p 878.20p 8075865
20/11/2017 877.50p 882.56p 878.00p 880.00p 5960159
17/11/2017 887.50p 888.90p 878.60p 882.80p 8631352
16/11/2017 892.10p 893.52p 883.40p 889.50p 15263795
15/11/2017 884.40p 896.80p 883.10p 890.00p 9694916
14/11/2017 890.00p 891.20p 883.30p 883.50p 6276881
13/11/2017 895.70p 904.10p 884.01p 888.00p 8693749
10/11/2017 911.10p 911.10p 894.80p 894.80p 11324835
09/11/2017 924.20p 927.00p 894.60p 904.20p 14108581
08/11/2017 914.20p 928.50p 914.20p 928.30p 11006783
07/11/2017 919.80p 922.60p 913.44p 918.90p 8637985
06/11/2017 916.60p 924.40p 915.90p 920.00p 4855789
03/11/2017 914.70p 922.40p 911.78p 918.40p 7270939
02/11/2017 896.40p 924.40p 895.90p 915.20p 8998417
01/11/2017 906.20p 909.40p 898.70p 898.70p 20123748
31/10/2017 908.50p 911.20p 904.00p 906.00p 8338793
30/10/2017 913.70p 915.30p 904.60p 904.80p 8675418
27/10/2017 912.80p 919.25p 909.60p 917.00p 8549878
26/10/2017 907.80p 913.70p 898.30p 907.70p 11087883
25/10/2017 922.70p 926.10p 900.53p 903.10p 11671546
24/10/2017 936.10p 936.10p 920.62p 923.20p 7831362
23/10/2017 926.30p 939.10p 925.80p 935.20p 6361015
20/10/2017 935.20p 938.90p 925.10p 925.80p 5329478
19/10/2017 928.30p 937.00p 928.00p 934.80p 5430511
18/10/2017 930.00p 934.70p 928.20p 934.70p 5564706
17/10/2017 916.00p 928.90p 912.26p 925.00p 8523122
16/10/2017 931.80p 932.72p 910.30p 916.20p 10408782
13/10/2017 938.20p 940.80p 931.80p 931.80p 6337543
12/10/2017 944.30p 946.60p 937.00p 939.50p 6204587
11/10/2017 942.30p 944.30p 940.10p 943.00p 5333733
10/10/2017 939.90p 943.00p 933.40p 942.00p 4562093
09/10/2017 937.10p 943.00p 935.30p 942.50p 3222599
06/10/2017 939.30p 939.30p 932.40p 937.80p 4586201
05/10/2017 934.20p 940.60p 931.40p 936.50p 4786931
04/10/2017 932.00p 936.50p 926.80p 929.80p 5514596
03/10/2017 937.30p 938.20p 928.50p 931.00p 4802850
02/10/2017 923.40p 937.20p 921.20p 937.20p 4890196
29/09/2017 922.80p 928.30p 919.70p 924.60p 5203246
28/09/2017 923.00p 923.80p 914.60p 920.90p 7142761
27/09/2017 941.20p 943.10p 923.40p 925.30p 9747284
26/09/2017 950.00p 951.30p 942.50p 943.20p 6165865
25/09/2017 943.80p 950.00p 942.00p 947.80p 4571692
22/09/2017 945.90p 950.00p 944.10p 944.10p 6413745
21/09/2017 943.30p 951.60p 943.10p 947.90p 6410201
20/09/2017 948.50p 955.10p 948.50p 951.10p 5332672
19/09/2017 943.60p 953.20p 941.80p 951.10p 6083551
18/09/2017 953.00p 956.40p 946.60p 947.50p 4484665
15/09/2017 952.60p 960.10p 944.30p 953.90p 15866467
14/09/2017 955.60p 962.70p 949.80p 952.00p 9295053
13/09/2017 955.40p 959.30p 950.70p 956.10p 6621169
12/09/2017 975.20p 975.50p 958.60p 958.60p 7029202
11/09/2017 979.70p 979.70p 971.80p 971.90p 3518918
08/09/2017 981.30p 981.30p 969.80p 974.40p 3758167
07/09/2017 968.60p 981.60p 967.50p 981.50p 4454384
06/09/2017 970.90p 976.50p 966.00p 970.40p 5837619
05/09/2017 972.60p 975.30p 967.80p 969.70p 5759501
04/09/2017 964.50p 973.10p 963.90p 968.70p 3170986
01/09/2017 975.00p 981.70p 968.30p 968.80p 6219661
31/08/2017 965.80p 975.00p 962.00p 974.70p 6951263
30/08/2017 963.90p 966.30p 956.10p 965.70p 5879341
29/08/2017 966.80p 970.30p 959.90p 961.80p 6495567
25/08/2017 973.90p 974.80p 969.70p 970.20p 3922638
24/08/2017 971.30p 978.40p 969.80p 972.30p 5420835
23/08/2017 972.90p 975.40p 966.30p 970.50p 4366584
22/08/2017 964.20p 973.70p 964.00p 972.10p 5708956
21/08/2017 958.60p 962.10p 956.30p 960.00p 4432913
18/08/2017 962.90p 965.90p 958.00p 960.30p 5826364
17/08/2017 963.50p 970.60p 962.40p 966.20p 4655889
16/08/2017 968.40p 969.40p 961.50p 964.30p 6062081
15/08/2017 963.50p 969.40p 959.70p 965.70p 3760490
14/08/2017 955.50p 965.40p 953.30p 963.80p 3899491
11/08/2017 961.80p 962.20p 954.80p 955.00p 5534632
10/08/2017 961.70p 967.90p 956.90p 959.70p 5070026
09/08/2017 957.10p 962.70p 952.40p 962.70p 4799428
08/08/2017 958.30p 961.70p 952.80p 957.50p 4941549
07/08/2017 954.80p 958.30p 949.00p 956.40p 6478488
04/08/2017 957.90p 960.20p 954.00p 955.00p 4848544
03/08/2017 945.50p 959.00p 942.70p 958.00p 8731858
02/08/2017 947.00p 951.90p 941.80p 945.90p 6295004
01/08/2017 942.50p 950.70p 940.00p 944.20p 9030022
31/07/2017 932.80p 943.30p 929.00p 936.80p 9623387
28/07/2017 942.60p 946.60p 932.10p 934.70p 5949505
27/07/2017 942.90p 950.00p 938.80p 945.20p 5512739
26/07/2017 940.80p 950.00p 939.10p 944.70p 6526060
25/07/2017 938.20p 944.60p 936.10p 937.70p 8252396
24/07/2017 955.60p 957.00p 934.40p 935.00p 11372347
21/07/2017 953.60p 957.40p 952.00p 954.00p 6010216
20/07/2017 951.00p 959.30p 948.50p 955.50p 7361188
19/07/2017 944.60p 949.10p 940.30p 945.50p 6407047
18/07/2017 931.90p 944.90p 930.20p 941.30p 7430243
17/07/2017 930.10p 936.30p 929.60p 932.30p 3278444
14/07/2017 936.10p 939.20p 930.10p 930.10p 6046358
13/07/2017 944.80p 944.80p 932.50p 935.30p 13349971
12/07/2017 922.00p 935.20p 921.20p 931.00p 7731919
11/07/2017 933.60p 937.80p 921.60p 922.50p 7685617
10/07/2017 935.60p 939.90p 931.10p 931.10p 4217424
07/07/2017 940.60p 944.40p 934.70p 934.70p 5124658
06/07/2017 945.50p 945.90p 929.60p 932.40p 6318866
05/07/2017 941.90p 943.30p 930.40p 940.00p 7957102
04/07/2017 954.10p 956.50p 942.00p 942.00p 4769977
03/07/2017 952.00p 957.20p 947.50p 954.00p 7873057
30/06/2017 956.40p 964.10p 950.50p 951.80p 6622197
29/06/2017 971.80p 974.10p 951.30p 957.00p 9019111
28/06/2017 987.70p 987.70p 971.40p 971.40p 8677322
27/06/2017 1,002.50p 1,004.50p 984.60p 984.60p 6273956
26/06/2017 1,000.00p 1,007.50p 992.70p 1,005.00p 8674899
23/06/2017 1,001.50p 1,003.50p 996.70p 1,000.00p 4775760
22/06/2017 1,008.50p 1,010.50p 999.70p 1,001.00p 5984734
21/06/2017 1,022.00p 1,022.00p 1,006.50p 1,008.00p 6925397
20/06/2017 1,026.00p 1,033.50p 1,018.00p 1,018.00p 6348863
19/06/2017 1,024.50p 1,025.00p 1,018.00p 1,020.50p 4597213
16/06/2017 1,014.50p 1,020.50p 1,014.00p 1,018.00p 13121549
15/06/2017 1,020.50p 1,021.00p 1,003.00p 1,011.00p 10224538
14/06/2017 1,019.00p 1,023.50p 1,015.50p 1,015.50p 11460723
13/06/2017 1,021.50p 1,022.90p 1,013.50p 1,018.00p 8899176
12/06/2017 1,017.50p 1,019.50p 1,009.75p 1,010.50p 9191160
09/06/2017 1,031.00p 1,037.00p 1,017.41p 1,020.00p 12273636
08/06/2017 1,016.00p 1,023.39p 1,011.50p 1,021.00p 11026587
07/06/2017 1,025.00p 1,027.82p 1,017.00p 1,020.50p 12163273
06/06/2017 1,032.00p 1,034.00p 1,024.50p 1,027.00p 14171819
05/06/2017 1,040.00p 1,055.00p 1,033.91p 1,034.00p 14599207
02/06/2017 1,055.00p 1,055.50p 1,034.00p 1,034.00p 20813218
01/06/2017 1,069.50p 1,069.50p 1,049.50p 1,050.00p 9895003
31/05/2017 1,092.50p 1,097.00p 1,086.50p 1,089.50p 11435920
30/05/2017 1,093.00p 1,095.00p 1,083.50p 1,089.00p 8845465
26/05/2017 1,088.50p 1,096.58p 1,082.78p 1,091.00p 8333458
25/05/2017 1,087.50p 1,093.40p 1,082.00p 1,084.50p 5952256
24/05/2017 1,075.50p 1,085.50p 1,069.00p 1,081.50p 9251282
23/05/2017 1,067.50p 1,078.00p 1,060.00p 1,076.50p 8631307
22/05/2017 1,053.50p 1,067.00p 1,049.50p 1,063.50p 13512341
19/05/2017 1,057.68p 1,062.70p 1,042.62p 1,058.18p 11140703
18/05/2017 1,066.21p 1,080.77p 1,044.63p 1,053.66p 11740919
17/05/2017 1,054.67p 1,065.21p 1,049.15p 1,065.21p 11055831
16/05/2017 1,048.14p 1,061.19p 1,046.64p 1,057.18p 13976862
15/05/2017 1,049.15p 1,058.68p 1,042.12p 1,050.15p 7699190
12/05/2017 1,037.60p 1,047.14p 1,033.99p 1,047.14p 5969242
11/05/2017 1,034.59p 1,045.13p 1,033.08p 1,036.60p 10961287
10/05/2017 1,032.58p 1,047.14p 1,031.07p 1,043.62p 5310194
09/05/2017 1,028.56p 1,038.10p 1,019.03p 1,036.09p 5279999
08/05/2017 1,024.55p 1,043.51p 1,023.54p 1,032.58p 7314976
05/05/2017 1,011.50p 1,025.05p 1,007.48p 1,024.55p 5591551
04/05/2017 1,006.48p 1,019.03p 1,003.97p 1,018.53p 6618696
03/05/2017 1,010.49p 1,020.53p 1,008.49p 1,019.53p 5087028
02/05/2017 1,008.49p 1,012.50p 1,001.76p 1,011.00p 6827632
28/04/2017 1,012.00p 1,012.00p 994.53p 1,003.97p 6995062
27/04/2017 1,004.97p 1,015.01p 1,004.47p 1,011.00p 4306191
26/04/2017 1,014.51p 1,014.51p 1,005.47p 1,009.49p 8536243
25/04/2017 1,023.54p 1,023.54p 992.70p 1,014.51p 6447966
24/04/2017 1,015.01p 1,021.54p 1,012.11p 1,021.54p 8394140
21/04/2017 1,004.97p 1,008.49p 990.61p 1,005.98p 11439355
20/04/2017 999.95p 1,001.29p 989.01p 994.23p 8358280
19/04/2017 1,016.52p 1,018.53p 997.44p 999.65p 8493785
18/04/2017 1,037.10p 1,040.75p 1,013.51p 1,016.52p 8105693
13/04/2017 1,039.61p 1,044.60p 1,033.58p 1,040.11p 5329733
12/04/2017 1,033.58p 1,046.13p 1,028.45p 1,045.13p 10837602
11/04/2017 1,028.06p 1,038.60p 1,023.04p 1,035.09p 4982168
10/04/2017 1,029.07p 1,036.60p 1,026.05p 1,030.57p 4985354
07/04/2017 1,023.04p 1,041.11p 1,020.53p 1,036.60p 7913710
06/04/2017 1,016.02p 1,031.96p 1,014.01p 1,023.54p 10736479

*Close Price adjusted for both dividends and splits