National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/08/2014 877.47p 885.41p 876.46p 878.47p 5823132
14/08/2014 865.92p 876.97p 861.40p 873.95p 5133174
13/08/2014 865.42p 865.42p 855.88p 864.42p 5124868
12/08/2014 855.38p 857.89p 846.44p 854.38p 3848202
11/08/2014 853.87p 858.89p 851.06p 857.39p 4512266
08/08/2014 846.34p 854.88p 843.19p 849.36p 5732702
07/08/2014 846.34p 853.87p 841.83p 850.86p 5971268
06/08/2014 851.87p 859.90p 849.36p 849.36p 15830658
05/08/2014 849.86p 855.48p 846.34p 853.37p 5412145
04/08/2014 843.33p 855.88p 839.07p 847.85p 5789384
01/08/2014 857.89p 859.40p 840.82p 843.33p 7130980
31/07/2014 864.92p 871.07p 854.40p 858.89p 7373319
30/07/2014 882.49p 884.50p 867.43p 867.93p 4355158
29/07/2014 888.51p 889.01p 878.47p 882.99p 4260186
28/07/2014 875.96p 882.99p 866.93p 882.49p 4707113
25/07/2014 874.96p 877.97p 870.94p 874.46p 3929306
24/07/2014 877.47p 878.97p 872.45p 875.96p 3969450
23/07/2014 874.46p 876.46p 867.43p 876.46p 3567686
22/07/2014 873.45p 875.96p 870.44p 872.45p 3795152
21/07/2014 868.93p 873.95p 866.42p 869.94p 3236172
18/07/2014 862.41p 870.94p 857.89p 867.43p 7174562
17/07/2014 858.39p 881.34p 850.36p 861.40p 5564564
16/07/2014 860.90p 864.97p 856.38p 861.91p 3930492
15/07/2014 857.39p 862.41p 854.38p 857.39p 5167917
14/07/2014 859.90p 860.90p 853.92p 856.38p 3688462
11/07/2014 853.37p 856.38p 843.83p 854.38p 3961234
10/07/2014 846.85p 853.87p 846.34p 850.36p 4727027
09/07/2014 859.40p 860.36p 846.34p 847.85p 6905458
08/07/2014 852.87p 856.89p 851.36p 853.37p 5685810
07/07/2014 854.88p 861.40p 851.36p 852.87p 4247096
04/07/2014 854.88p 856.89p 847.35p 853.87p 4578218
03/07/2014 863.91p 867.43p 854.38p 856.89p 6612562
02/07/2014 858.89p 866.93p 857.39p 860.40p 6480558
01/07/2014 846.34p 858.89p 843.33p 858.89p 6820318
30/06/2014 839.32p 848.35p 839.32p 843.33p 6649826
27/06/2014 845.34p 845.34p 838.31p 840.32p 6132777
26/06/2014 845.84p 847.35p 840.82p 844.84p 7729379
25/06/2014 843.83p 846.85p 840.32p 842.83p 5253320
24/06/2014 851.36p 852.87p 842.21p 846.85p 5376674
23/06/2014 850.36p 852.87p 846.85p 847.85p 5539028
20/06/2014 846.85p 850.36p 845.34p 846.85p 9563815
19/06/2014 848.35p 850.86p 843.88p 847.85p 5236780
18/06/2014 845.34p 848.49p 839.82p 845.84p 5474820
17/06/2014 841.32p 845.34p 840.82p 842.33p 5496004
16/06/2014 839.82p 845.34p 837.33p 842.83p 8467064
13/06/2014 841.32p 848.35p 836.81p 838.31p 8014514
12/06/2014 835.80p 866.08p 834.30p 841.83p 8631451
11/06/2014 838.31p 866.42p 832.79p 834.30p 15091432
10/06/2014 836.81p 842.33p 833.80p 834.30p 7434001
09/06/2014 854.38p 855.38p 840.82p 842.33p 5535899
06/06/2014 837.31p 854.06p 834.80p 851.87p 10287645
05/06/2014 834.30p 840.61p 832.29p 834.80p 10316860
04/06/2014 851.36p 880.98p 830.78p 833.80p 16266474
03/06/2014 897.55p 899.55p 877.97p 880.98p 10906254
02/06/2014 897.55p 901.48p 893.70p 899.55p 4133786
30/05/2014 889.52p 895.72p 887.01p 893.53p 9064560
29/05/2014 890.52p 896.54p 887.01p 890.52p 4816029
28/05/2014 891.52p 899.05p 886.00p 896.04p 6300572
27/05/2014 890.02p 897.92p 888.51p 893.03p 6845356
23/05/2014 883.99p 886.00p 875.96p 883.99p 4787188
22/05/2014 888.01p 891.02p 879.48p 884.50p 10556386
21/05/2014 888.51p 892.53p 877.97p 886.00p 8754493
20/05/2014 897.55p 897.55p 882.49p 887.51p 14920599
19/05/2014 879.98p 894.03p 877.47p 893.03p 11383381
16/05/2014 859.40p 879.98p 853.74p 879.98p 10184185
15/05/2014 863.41p 869.44p 854.88p 866.93p 7156251
14/05/2014 855.38p 864.42p 852.37p 864.42p 4955494
13/05/2014 857.89p 858.39p 847.35p 854.88p 5543076
12/05/2014 858.89p 862.91p 852.31p 854.88p 5963512
09/05/2014 846.85p 858.89p 842.33p 858.39p 5510729
08/05/2014 848.35p 852.87p 846.46p 848.85p 5768582
07/05/2014 844.34p 849.86p 842.48p 847.85p 6458180
06/05/2014 843.33p 844.64p 840.32p 843.33p 6774727
02/05/2014 843.33p 848.85p 839.18p 841.83p 5700616
01/05/2014 843.83p 848.07p 839.82p 839.82p 2991948
30/04/2014 844.34p 847.85p 841.32p 843.83p 6793710
29/04/2014 838.31p 843.41p 832.79p 843.33p 5178035
28/04/2014 829.78p 834.30p 824.61p 832.79p 9606123
25/04/2014 820.74p 827.27p 818.74p 826.77p 4008918
24/04/2014 830.28p 830.44p 816.23p 820.24p 7206897
23/04/2014 832.29p 835.63p 826.27p 826.27p 6114317
22/04/2014 830.28p 837.31p 828.27p 834.30p 5850990
17/04/2014 830.78p 833.29p 826.77p 827.27p 5008678
16/04/2014 831.79p 836.09p 828.27p 832.29p 5221122
15/04/2014 820.74p 833.80p 816.73p 827.27p 32416924
14/04/2014 811.71p 818.23p 809.41p 816.73p 5391668
11/04/2014 820.24p 821.75p 812.21p 812.71p 7430830
10/04/2014 820.24p 822.75p 815.85p 821.75p 6181752
09/04/2014 818.23p 822.75p 815.72p 819.74p 6763064
08/04/2014 818.74p 822.75p 814.72p 819.74p 5949247
07/04/2014 818.23p 824.26p 816.96p 820.24p 6808504
04/04/2014 825.26p 827.27p 819.74p 823.76p 6262576
03/04/2014 826.27p 830.28p 818.74p 821.25p 4052380
02/04/2014 830.78p 833.88p 825.26p 826.77p 5094074
01/04/2014 828.27p 831.79p 823.46p 831.79p 8961655
31/03/2014 836.81p 841.32p 823.25p 825.26p 7938665
28/03/2014 825.26p 833.71p 820.71p 833.29p 5331223
27/03/2014 817.73p 823.60p 813.41p 822.25p 5555531
26/03/2014 822.75p 824.76p 816.73p 819.74p 5438086
25/03/2014 815.22p 822.75p 811.21p 821.75p 6012941
24/03/2014 826.77p 826.77p 815.72p 817.23p 5677815
21/03/2014 820.24p 827.27p 819.24p 825.76p 9913893
20/03/2014 826.27p 833.29p 818.28p 821.25p 8045274
19/03/2014 829.28p 833.29p 825.09p 833.29p 5843008
18/03/2014 827.27p 834.30p 824.26p 831.79p 6063692
17/03/2014 827.77p 831.29p 822.75p 829.28p 5469182
14/03/2014 826.77p 830.78p 822.75p 827.77p 6867106
13/03/2014 832.79p 832.79p 823.07p 825.26p 7485398
12/03/2014 836.30p 839.82p 831.29p 836.30p 6687034
11/03/2014 829.78p 838.81p 825.76p 838.81p 6961362
10/03/2014 825.26p 831.79p 819.21p 827.77p 5188264
07/03/2014 833.29p 836.81p 823.25p 825.26p 7416145
06/03/2014 838.31p 838.81p 830.78p 833.80p 4586416
05/03/2014 840.82p 842.83p 835.80p 838.81p 4639682
04/03/2014 835.30p 841.65p 829.78p 840.32p 5629712
03/03/2014 828.78p 838.40p 826.77p 829.78p 7567200
28/02/2014 837.81p 841.47p 833.80p 837.81p 6846844
27/02/2014 834.80p 839.82p 826.88p 837.81p 7139962
26/02/2014 836.30p 839.82p 827.27p 833.29p 5316553
25/02/2014 843.33p 845.84p 835.13p 839.82p 14295406
24/02/2014 837.81p 843.33p 831.86p 843.33p 7152437
21/02/2014 844.34p 845.84p 834.30p 836.81p 9091024
20/02/2014 830.78p 840.46p 825.76p 839.32p 6081328
19/02/2014 830.28p 839.45p 826.87p 834.80p 6813266
18/02/2014 822.75p 830.78p 818.23p 828.27p 6385396
17/02/2014 814.22p 825.76p 812.21p 823.25p 3829842
14/02/2014 817.23p 818.23p 812.21p 815.72p 4733446
13/02/2014 812.71p 816.73p 809.20p 813.72p 4829992
12/02/2014 818.74p 822.25p 806.36p 812.71p 8281060
11/02/2014 807.19p 816.73p 803.68p 816.73p 6691672
10/02/2014 796.65p 803.68p 793.80p 803.68p 4973398
07/02/2014 792.63p 798.91p 790.74p 795.14p 4855962
06/02/2014 786.11p 793.64p 781.83p 791.63p 5554811
05/02/2014 785.60p 789.12p 780.58p 782.09p 5981443
04/02/2014 793.13p 797.65p 785.10p 785.60p 7401618
03/02/2014 791.13p 799.16p 789.12p 795.14p 8019860
31/01/2014 792.63p 796.71p 781.09p 792.13p 7830066
30/01/2014 780.08p 787.61p 778.07p 785.10p 5541376
29/01/2014 787.11p 793.13p 777.57p 780.58p 8871406
28/01/2014 787.61p 792.16p 781.59p 785.60p 6220268
27/01/2014 793.64p 803.17p 787.11p 787.11p 7764068
24/01/2014 799.66p 800.66p 791.63p 793.13p 9131976
23/01/2014 802.17p 812.71p 797.15p 800.66p 6216262
22/01/2014 795.14p 802.73p 795.14p 801.17p 6059528
21/01/2014 797.65p 804.68p 792.82p 795.14p 5716909
20/01/2014 791.63p 809.24p 791.13p 796.15p 3444391
17/01/2014 787.61p 797.15p 783.60p 791.13p 6819513
16/01/2014 785.60p 791.13p 781.59p 783.60p 3857561
15/01/2014 783.60p 788.04p 775.06p 786.11p 5266582
14/01/2014 776.07p 788.11p 774.56p 783.60p 5591837
13/01/2014 785.10p 785.28p 777.57p 780.08p 4306398
10/01/2014 783.60p 785.81p 779.08p 784.60p 5182352
09/01/2014 778.07p 783.60p 774.56p 778.07p 4795840
08/01/2014 784.60p 786.11p 772.05p 777.07p 8611984
07/01/2014 789.62p 791.13p 785.10p 786.11p 3677863
06/01/2014 792.63p 798.15p 787.61p 788.62p 4572276
03/01/2014 788.62p 797.15p 787.11p 793.64p 3343056
02/01/2014 791.13p 795.64p 785.60p 788.62p 5186736
31/12/2013 791.13p 795.02p 788.62p 791.13p 1167228
30/12/2013 796.65p 800.66p 784.60p 789.62p 3783753
27/12/2013 790.62p 798.15p 788.02p 793.64p 3813843
24/12/2013 784.60p 791.13p 784.60p 789.62p 790021
23/12/2013 789.62p 792.63p 782.59p 791.63p 3837464
20/12/2013 785.60p 791.01p 778.07p 790.12p 9929062
19/12/2013 778.07p 790.62p 773.06p 790.62p 7935430
18/12/2013 773.06p 775.06p 769.04p 773.06p 5868813
17/12/2013 770.04p 773.56p 767.03p 769.04p 5827239
16/12/2013 760.51p 773.56p 758.50p 773.56p 6766842
13/12/2013 750.97p 760.00p 745.45p 759.50p 6348660
12/12/2013 747.96p 759.50p 746.45p 752.98p 6778977
11/12/2013 751.97p 756.49p 745.95p 748.96p 5220934
10/12/2013 750.47p 758.00p 749.96p 751.47p 4488034
09/12/2013 754.48p 755.99p 748.02p 753.48p 4438495
06/12/2013 749.96p 754.98p 747.96p 753.48p 5010510
05/12/2013 749.46p 751.85p 745.45p 748.96p 4686301
04/12/2013 752.47p 759.82p 749.46p 751.47p 5954374
03/12/2013 773.56p 776.57p 765.53p 767.03p 4885371
02/12/2013 778.58p 780.93p 773.06p 774.56p 5935579
29/11/2013 778.58p 782.59p 774.56p 778.07p 4899747
28/11/2013 780.58p 781.02p 774.56p 779.08p 4157006
27/11/2013 780.08p 786.61p 775.64p 778.58p 10552933
26/11/2013 789.12p 790.62p 774.96p 778.07p 9636590
25/11/2013 783.09p 789.12p 781.20p 787.61p 5312748
22/11/2013 778.58p 788.25p 771.55p 783.09p 6175859
21/11/2013 773.06p 780.58p 756.49p 776.57p 6433714
20/11/2013 779.58p 784.85p 771.05p 771.05p 7016372
19/11/2013 778.07p 787.61p 777.07p 782.59p 4647786
18/11/2013 775.06p 782.59p 769.04p 777.57p 4880122
15/11/2013 782.09p 784.59p 776.07p 777.07p 4932714
14/11/2013 785.60p 786.79p 777.70p 784.60p 6431054
13/11/2013 780.08p 787.25p 774.56p 779.58p 6871278
12/11/2013 779.58p 784.10p 774.35p 784.10p 4805692
11/11/2013 777.57p 783.09p 774.56p 781.09p 4807257
08/11/2013 775.06p 784.10p 771.05p 777.07p 6785271
07/11/2013 789.12p 789.12p 775.56p 778.58p 5660568
06/11/2013 789.62p 791.13p 780.58p 786.61p 5733202
05/11/2013 786.61p 792.63p 780.18p 791.13p 5561504
04/11/2013 783.60p 791.13p 779.71p 783.60p 4795244
01/11/2013 790.12p 792.63p 781.59p 783.60p 5337432
31/10/2013 787.61p 791.63p 783.27p 787.61p 6734250

*Close Price adjusted for both dividends and splits