National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/07/2022 1,088.50p 1,098.00p 1,082.00p 1,089.00p 4613014
11/07/2022 1,067.50p 1,085.00p 1,065.00p 1,084.50p 3833750
08/07/2022 1,081.50p 1,086.50p 1,061.50p 1,068.50p 4281062
07/07/2022 1,090.50p 1,095.00p 1,071.52p 1,078.00p 11573198
06/07/2022 1,070.00p 1,094.13p 1,070.00p 1,084.00p 12783398
05/07/2022 1,079.50p 1,081.00p 1,065.50p 1,066.00p 11103441
04/07/2022 1,075.50p 1,079.47p 1,071.60p 1,076.50p 3503633
01/07/2022 1,047.00p 1,077.00p 1,043.50p 1,072.00p 5671368
30/06/2022 1,061.50p 1,078.50p 1,048.00p 1,052.00p 11842369
29/06/2022 1,081.00p 1,091.00p 1,075.21p 1,078.50p 14459691
28/06/2022 1,066.50p 1,070.50p 1,054.00p 1,070.00p 5836776
27/06/2022 1,054.50p 1,064.00p 1,047.00p 1,060.00p 3898631
24/06/2022 1,030.00p 1,052.00p 1,028.00p 1,051.00p 6148165
23/06/2022 1,029.00p 1,032.00p 1,022.00p 1,023.00p 9264189
22/06/2022 1,027.50p 1,041.50p 1,020.50p 1,033.00p 6224098
21/06/2022 1,038.50p 1,042.00p 1,020.00p 1,028.50p 5042431
20/06/2022 1,037.00p 1,048.00p 1,032.76p 1,038.00p 3358089
17/06/2022 1,036.50p 1,052.50p 1,032.50p 1,033.50p 12238425
16/06/2022 1,058.00p 1,065.00p 1,037.00p 1,043.50p 6976694
15/06/2022 1,051.50p 1,070.50p 1,038.50p 1,058.00p 12691045
14/06/2022 1,083.00p 1,084.50p 1,050.50p 1,050.50p 8208746
13/06/2022 1,079.00p 1,086.50p 1,073.00p 1,078.00p 9408398
10/06/2022 1,083.50p 1,087.50p 1,065.50p 1,082.00p 14095857
09/06/2022 1,095.00p 1,095.50p 1,078.89p 1,084.50p 19061190
08/06/2022 1,105.50p 1,135.04p 1,093.95p 1,094.50p 6792061
07/06/2022 1,110.00p 1,121.50p 1,101.00p 1,106.50p 8157299
06/06/2022 1,179.50p 1,179.50p 1,126.94p 1,127.50p 8458611
03/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
02/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
01/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
31/05/2022 1,165.00p 1,173.50p 1,163.00p 1,171.00p 12361066
30/05/2022 1,166.50p 1,169.00p 1,156.00p 1,162.50p 2914455
27/05/2022 1,178.00p 1,182.45p 1,158.00p 1,164.00p 7318522
26/05/2022 1,220.50p 1,226.00p 1,186.50p 1,186.50p 5468372
25/05/2022 1,227.50p 1,246.50p 1,227.00p 1,227.00p 4657559
24/05/2022 1,217.50p 1,232.00p 1,197.50p 1,223.00p 9147020
23/05/2022 1,223.00p 1,227.00p 1,208.37p 1,225.00p 6135175
20/05/2022 1,227.50p 1,228.50p 1,206.00p 1,210.50p 5938003
19/05/2022 1,222.50p 1,243.44p 1,199.50p 1,207.00p 6288939
18/05/2022 1,255.50p 1,271.45p 1,231.00p 1,245.50p 8451605
17/05/2022 1,230.50p 1,239.14p 1,219.50p 1,237.00p 5657949
16/05/2022 1,217.50p 1,230.50p 1,210.00p 1,228.50p 3685373
13/05/2022 1,199.50p 1,220.00p 1,194.50p 1,220.00p 5874357
12/05/2022 1,185.00p 1,202.50p 1,176.00p 1,191.00p 5521809
11/05/2022 1,185.50p 1,199.00p 1,165.00p 1,199.00p 7573458
10/05/2022 1,187.00p 1,197.00p 1,182.28p 1,187.50p 4168914
09/05/2022 1,186.00p 1,196.50p 1,167.00p 1,179.00p 4774315
06/05/2022 1,200.00p 1,206.47p 1,177.50p 1,179.50p 6920078
05/05/2022 1,188.50p 1,210.50p 1,183.00p 1,200.50p 6621973
04/05/2022 1,185.50p 1,192.50p 1,175.50p 1,183.50p 4352041
03/05/2022 1,196.00p 1,200.50p 1,164.50p 1,194.50p 6974338
02/05/2022 1,217.00p 1,222.80p 1,193.00p 1,194.00p 8446570
29/04/2022 1,217.00p 1,222.80p 1,193.00p 1,194.00p 8446570
28/04/2022 1,205.50p 1,228.50p 1,194.00p 1,225.50p 6034416
27/04/2022 1,190.00p 1,213.00p 1,180.50p 1,209.00p 6042566
26/04/2022 1,186.00p 1,204.00p 1,185.00p 1,202.00p 5329510
25/04/2022 1,171.00p 1,187.50p 1,162.00p 1,181.00p 4980335
22/04/2022 1,155.00p 1,182.00p 1,149.50p 1,172.50p 5735160
21/04/2022 1,170.00p 1,178.50p 1,154.00p 1,162.50p 5452591
20/04/2022 1,171.00p 1,185.00p 1,161.50p 1,180.50p 7149908
19/04/2022 1,195.00p 1,195.00p 1,168.00p 1,168.00p 6106503
18/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
15/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
14/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
13/04/2022 1,188.50p 1,203.00p 1,185.00p 1,185.00p 6093243
12/04/2022 1,210.00p 1,214.00p 1,185.00p 1,194.00p 5140960
11/04/2022 1,229.00p 1,233.00p 1,215.50p 1,219.50p 3540732
08/04/2022 1,222.00p 1,230.07p 1,215.50p 1,226.00p 4189343
07/04/2022 1,230.50p 1,235.49p 1,212.92p 1,216.00p 4853984
06/04/2022 1,201.50p 1,221.50p 1,197.50p 1,221.50p 7914525
05/04/2022 1,169.50p 1,211.50p 1,169.50p 1,211.00p 12095404
04/04/2022 1,167.00p 1,174.27p 1,162.50p 1,169.00p 3262868
01/04/2022 1,176.00p 1,178.10p 1,158.00p 1,163.00p 12245869
31/03/2022 1,174.00p 1,179.60p 1,165.60p 1,172.40p 6759001
30/03/2022 1,147.80p 1,167.40p 1,141.80p 1,167.40p 5409229
29/03/2022 1,152.80p 1,152.80p 1,134.72p 1,146.40p 6283481
28/03/2022 1,126.60p 1,139.60p 1,116.00p 1,132.60p 4456198
25/03/2022 1,118.20p 1,129.80p 1,114.80p 1,126.60p 3600901
24/03/2022 1,112.60p 1,123.20p 1,110.40p 1,119.80p 4851097
23/03/2022 1,125.40p 1,132.60p 1,105.80p 1,108.00p 4399539
22/03/2022 1,129.20p 1,133.60p 1,116.60p 1,119.80p 6135074
21/03/2022 1,134.40p 1,140.80p 1,127.90p 1,129.40p 4449007
18/03/2022 1,137.40p 1,144.60p 1,123.20p 1,132.20p 18540040
17/03/2022 1,123.40p 1,144.00p 1,114.40p 1,138.80p 7532764
16/03/2022 1,168.00p 1,170.20p 1,119.00p 1,119.00p 9206716
15/03/2022 1,112.40p 1,155.40p 1,105.60p 1,155.40p 6304703
14/03/2022 1,119.20p 1,123.60p 1,101.20p 1,123.20p 4547792
11/03/2022 1,130.00p 1,139.00p 1,112.20p 1,113.40p 5481800
10/03/2022 1,137.00p 1,146.20p 1,117.25p 1,133.40p 5229646
09/03/2022 1,122.40p 1,144.00p 1,112.60p 1,137.80p 7122590
08/03/2022 1,110.00p 1,129.20p 1,100.00p 1,114.00p 6848134
07/03/2022 1,090.00p 1,122.60p 1,061.20p 1,112.40p 7181959
04/03/2022 1,114.20p 1,121.20p 1,088.80p 1,107.80p 7820950
03/03/2022 1,122.80p 1,130.77p 1,104.20p 1,110.60p 6232166
02/03/2022 1,130.80p 1,140.00p 1,105.80p 1,127.60p 9235025
01/03/2022 1,132.20p 1,147.40p 1,120.60p 1,138.20p 7036965
28/02/2022 1,100.00p 1,132.00p 1,097.00p 1,130.80p 9595175
25/02/2022 1,059.40p 1,105.20p 1,056.80p 1,100.60p 7664998
24/02/2022 1,060.00p 1,074.88p 1,050.00p 1,052.60p 6229405
23/02/2022 1,074.40p 1,082.80p 1,064.80p 1,080.00p 3480452
22/02/2022 1,070.00p 1,075.00p 1,058.20p 1,071.80p 4853393
21/02/2022 1,089.80p 1,090.60p 1,075.60p 1,079.40p 2888121
18/02/2022 1,086.00p 1,095.40p 1,082.60p 1,089.60p 5570617
17/02/2022 1,090.40p 1,090.40p 1,066.80p 1,078.60p 5365512
16/02/2022 1,067.20p 1,082.40p 1,066.60p 1,080.80p 3765605
15/02/2022 1,074.00p 1,082.20p 1,069.30p 1,076.00p 4712443
14/02/2022 1,093.00p 1,096.20p 1,074.02p 1,075.00p 3570769
11/02/2022 1,085.60p 1,098.33p 1,079.60p 1,095.80p 3789580
10/02/2022 1,088.60p 1,094.54p 1,080.00p 1,091.00p 5106729
09/02/2022 1,082.60p 1,089.60p 1,077.60p 1,080.00p 4476366
08/02/2022 1,078.40p 1,086.40p 1,074.97p 1,078.00p 4314866
07/02/2022 1,078.40p 1,081.60p 1,069.80p 1,074.40p 4632024
04/02/2022 1,100.80p 1,101.00p 1,069.97p 1,074.40p 5383888
03/02/2022 1,098.60p 1,105.69p 1,087.80p 1,097.00p 4670041
02/02/2022 1,101.60p 1,104.80p 1,087.20p 1,104.80p 4138623
01/02/2022 1,091.20p 1,104.20p 1,085.80p 1,092.60p 6380980
31/01/2022 1,100.40p 1,102.20p 1,076.20p 1,079.60p 7401913
28/01/2022 1,098.40p 1,102.60p 1,084.80p 1,092.00p 9562879
27/01/2022 1,066.80p 1,102.60p 1,062.20p 1,097.20p 5971705
26/01/2022 1,086.60p 1,089.20p 1,071.00p 1,074.20p 5325127
25/01/2022 1,070.00p 1,082.80p 1,062.20p 1,081.20p 5433902
24/01/2022 1,077.00p 1,088.40p 1,073.20p 1,079.00p 6306965
21/01/2022 1,090.00p 1,094.00p 1,077.20p 1,083.80p 5670369
20/01/2022 1,095.60p 1,098.32p 1,086.20p 1,092.20p 5288812
19/01/2022 1,079.20p 1,090.00p 1,073.60p 1,089.00p 4236980
18/01/2022 1,080.60p 1,099.81p 1,075.60p 1,086.60p 5343873
17/01/2022 1,069.20p 1,080.90p 1,059.05p 1,080.60p 2499857
14/01/2022 1,068.60p 1,083.00p 1,061.20p 1,081.00p 6598834
13/01/2022 1,054.60p 1,066.60p 1,051.80p 1,066.60p 5641333
12/01/2022 1,051.80p 1,057.80p 1,045.80p 1,054.40p 5430677
10/01/2022 1,051.20p 1,056.00p 1,047.60p 1,053.40p 4603018
07/01/2022 1,049.60p 1,063.00p 1,045.36p 1,053.80p 4441028
06/01/2022 1,057.00p 1,063.00p 1,049.95p 1,054.40p 3568250
05/01/2022 1,070.80p 1,072.78p 1,061.60p 1,063.60p 4913127
04/01/2022 1,073.00p 1,080.00p 1,070.00p 1,078.00p 5946003
31/12/2021 1,073.40p 1,079.05p 1,059.80p 1,059.80p 3322151
30/12/2021 1,089.40p 1,092.60p 1,077.60p 1,079.00p 2875312
29/12/2021 1,090.60p 1,093.40p 1,084.43p 1,090.00p 5074952
24/12/2021 1,080.20p 1,088.00p 1,077.40p 1,082.00p 1152620
23/12/2021 1,085.60p 1,088.00p 1,073.60p 1,084.40p 3911109
22/12/2021 1,077.80p 1,085.60p 1,064.20p 1,085.60p 4721246
21/12/2021 1,077.60p 1,084.80p 1,067.80p 1,084.80p 5460108
20/12/2021 1,058.60p 1,074.80p 1,051.00p 1,074.80p 9327458
17/12/2021 1,047.00p 1,073.80p 1,038.75p 1,073.80p 25252534
16/12/2021 1,066.20p 1,066.80p 1,012.60p 1,043.80p 11033939
15/12/2021 1,055.80p 1,063.60p 1,052.80p 1,059.00p 4878341
14/12/2021 1,053.40p 1,060.20p 1,049.00p 1,055.40p 4688921
13/12/2021 1,049.40p 1,053.40p 1,043.80p 1,051.00p 3414215
10/12/2021 1,045.40p 1,050.80p 1,044.20p 1,050.80p 3283438
09/12/2021 1,044.40p 1,050.60p 1,041.38p 1,049.00p 5024396
08/12/2021 1,032.60p 1,045.00p 1,026.71p 1,038.00p 6650797
07/12/2021 1,022.80p 1,030.40p 1,016.20p 1,028.00p 4430803
06/12/2021 1,008.80p 1,030.40p 1,005.60p 1,024.80p 7119633
03/12/2021 995.00p 1,002.80p 988.80p 1,002.40p 11002723
02/12/2021 986.20p 989.60p 977.00p 985.80p 8202766
01/12/2021 999.00p 1,007.80p 990.50p 1,007.00p 7749829
30/11/2021 1,000.40p 1,009.40p 991.30p 1,006.60p 17988670
29/11/2021 1,003.40p 1,009.88p 995.20p 1,001.20p 7552339
26/11/2021 998.10p 1,016.20p 990.60p 1,002.20p 10916787
25/11/2021 999.30p 1,009.00p 993.97p 1,007.00p 2467261
24/11/2021 990.00p 1,001.00p 986.10p 998.30p 6273072
23/11/2021 984.10p 999.20p 981.40p 992.40p 5806742
22/11/2021 987.30p 992.76p 979.40p 985.00p 6166308
19/11/2021 977.60p 987.30p 974.60p 983.50p 10219560
18/11/2021 990.60p 991.50p 972.90p 986.50p 7042348
17/11/2021 975.40p 976.60p 965.60p 975.00p 6026403
16/11/2021 982.90p 985.80p 970.50p 974.40p 5922626
15/11/2021 972.60p 983.20p 972.60p 981.60p 11604072
12/11/2021 973.50p 979.80p 967.10p 977.80p 7718272
11/11/2021 969.20p 976.90p 966.60p 968.80p 4374205
10/11/2021 940.80p 969.20p 940.80p 964.70p 6166613
09/11/2021 949.00p 952.00p 942.55p 942.60p 7576885
08/11/2021 951.10p 957.20p 948.50p 951.20p 2475445
05/11/2021 952.20p 960.30p 949.20p 950.00p 3691673
04/11/2021 948.50p 960.40p 945.09p 955.70p 4187795
03/11/2021 945.20p 952.50p 938.80p 947.10p 2542748
02/11/2021 946.50p 952.24p 943.55p 948.30p 2700976
01/11/2021 939.40p 949.80p 937.00p 947.00p 2877382
29/10/2021 941.00p 946.20p 935.40p 935.40p 6504406
28/10/2021 932.40p 945.64p 928.50p 945.30p 5331472
27/10/2021 925.90p 938.70p 922.90p 936.70p 5379406
26/10/2021 909.60p 922.80p 909.30p 922.80p 3577016
25/10/2021 913.50p 921.00p 909.70p 911.50p 3322232
22/10/2021 908.50p 914.50p 904.70p 912.20p 3117284
21/10/2021 914.80p 914.80p 905.10p 907.50p 3163851
20/10/2021 905.70p 916.10p 904.00p 913.90p 3362419
19/10/2021 907.00p 908.80p 898.80p 903.80p 3904305
18/10/2021 896.10p 907.30p 892.36p 905.90p 3795957
15/10/2021 903.90p 906.51p 889.40p 897.20p 8723924
14/10/2021 904.90p 906.80p 898.97p 901.40p 4289339
13/10/2021 886.40p 902.20p 883.80p 902.00p 5519931
12/10/2021 885.80p 889.90p 880.60p 889.90p 3044243
11/10/2021 889.00p 891.92p 881.10p 886.90p 4240585
08/10/2021 893.60p 901.20p 887.90p 890.00p 7774962
07/10/2021 915.70p 917.90p 896.40p 896.40p 5143211
06/10/2021 906.60p 907.80p 896.60p 903.60p 6393557
05/10/2021 907.50p 913.86p 904.50p 910.40p 5177776
04/10/2021 892.70p 905.20p 891.00p 902.90p 5298188
01/10/2021 884.60p 900.60p 881.66p 895.20p 6293379
30/09/2021 903.50p 904.56p 883.80p 884.60p 10051683

*Close Price adjusted for both dividends and splits