National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2020 881.00p 882.80p 867.40p 867.40p 5745225
14/12/2020 876.00p 887.53p 874.00p 880.80p 5925338
11/12/2020 894.20p 899.40p 874.80p 874.80p 7306600
10/12/2020 910.00p 915.40p 890.00p 890.00p 7543178
09/12/2020 880.00p 902.40p 878.80p 899.40p 9275570
08/12/2020 872.00p 878.60p 867.60p 872.20p 7834250
07/12/2020 860.00p 862.00p 856.00p 860.00p 5157391
04/12/2020 857.80p 864.00p 853.00p 853.00p 8507021
03/12/2020 866.40p 869.80p 858.00p 858.00p 7427937
02/12/2020 854.20p 869.00p 853.40p 863.60p 7481516
01/12/2020 855.00p 866.80p 851.20p 855.00p 12305346
30/11/2020 877.00p 883.00p 848.40p 848.40p 22719370
27/11/2020 878.80p 885.00p 872.40p 873.80p 17431894
26/11/2020 896.80p 897.80p 879.80p 881.40p 5837388
25/11/2020 913.80p 923.60p 904.20p 908.80p 5767578
24/11/2020 922.40p 928.60p 909.20p 911.80p 5889396
23/11/2020 929.40p 932.00p 919.00p 919.00p 4456426
20/11/2020 929.20p 940.60p 928.00p 930.00p 5272972
19/11/2020 927.80p 942.00p 926.60p 933.00p 5471372
18/11/2020 928.20p 948.20p 926.60p 942.00p 4794976
17/11/2020 942.60p 952.20p 923.00p 936.20p 6599960
16/11/2020 951.00p 954.66p 942.40p 945.40p 4857731
13/11/2020 951.20p 959.40p 945.20p 953.60p 4882614
12/11/2020 941.20p 967.60p 941.20p 953.60p 5639166
10/11/2020 933.60p 953.34p 931.40p 944.20p 5949994
09/11/2020 939.80p 966.80p 936.80p 940.80p 7258011
06/11/2020 947.00p 948.80p 931.60p 935.00p 4234241
05/11/2020 950.80p 962.80p 946.40p 950.20p 4473200
04/11/2020 924.00p 951.48p 920.60p 950.60p 6633583
03/11/2020 940.80p 944.20p 929.40p 941.00p 5582958
02/11/2020 918.20p 925.20p 914.00p 924.20p 5210172
30/10/2020 921.00p 927.20p 916.80p 919.00p 6241838
29/10/2020 921.80p 930.80p 917.80p 924.80p 6095148
28/10/2020 930.40p 939.20p 911.60p 920.20p 7015104
27/10/2020 950.00p 953.40p 939.80p 943.00p 4317095
26/10/2020 938.60p 955.60p 936.60p 945.60p 3581502
23/10/2020 935.00p 951.00p 933.20p 945.00p 4164877
22/10/2020 929.00p 937.00p 921.40p 934.80p 3758480
21/10/2020 938.40p 940.00p 930.00p 932.40p 4991383
20/10/2020 940.00p 948.20p 937.60p 937.80p 3197096
19/10/2020 945.40p 957.20p 935.71p 937.20p 3271587
16/10/2020 939.40p 946.40p 932.98p 944.20p 4166282
15/10/2020 937.40p 939.41p 919.40p 930.00p 4925577
14/10/2020 943.40p 948.20p 937.40p 941.20p 3744026
13/10/2020 942.80p 952.80p 933.83p 937.60p 4494216
12/10/2020 930.40p 943.60p 928.80p 942.80p 3370963
09/10/2020 944.60p 945.00p 929.28p 935.00p 4389512
08/10/2020 934.40p 944.00p 929.20p 941.60p 4296372
07/10/2020 925.00p 937.20p 920.20p 932.00p 5711631
06/10/2020 927.40p 929.94p 906.60p 919.80p 4645724
05/10/2020 929.80p 933.40p 912.40p 921.00p 3619539
02/10/2020 906.20p 927.20p 900.60p 926.60p 5918850
01/10/2020 903.60p 914.40p 898.40p 910.00p 5152660
30/09/2020 886.40p 902.20p 884.40p 889.80p 8635359
29/09/2020 861.00p 892.40p 857.80p 885.00p 7227622
28/09/2020 862.20p 866.80p 851.40p 851.40p 4209557
25/09/2020 841.00p 857.00p 840.40p 854.60p 4960162
24/09/2020 840.00p 858.12p 835.20p 838.20p 5191805
23/09/2020 848.80p 859.80p 846.60p 850.00p 4543404
22/09/2020 836.80p 845.80p 827.60p 836.40p 4255565
21/09/2020 843.20p 843.20p 827.20p 835.20p 4803679
18/09/2020 837.00p 849.40p 832.00p 848.20p 10118787
17/09/2020 849.40p 850.00p 838.80p 841.20p 5484820
16/09/2020 854.80p 859.00p 845.80p 852.40p 4831012
15/09/2020 851.40p 858.40p 844.60p 857.40p 5235426
14/09/2020 860.40p 861.60p 847.80p 849.40p 4479009
11/09/2020 852.00p 862.40p 850.00p 854.20p 3457533
10/09/2020 859.80p 863.08p 847.40p 850.00p 5067558
09/09/2020 852.80p 871.20p 850.80p 859.20p 7665819
08/09/2020 862.60p 868.20p 847.80p 851.40p 4997106
07/09/2020 840.80p 866.40p 840.60p 862.20p 3508953
04/09/2020 846.60p 855.40p 832.80p 833.40p 5472915
03/09/2020 863.40p 865.80p 852.00p 852.80p 4437459
02/09/2020 840.20p 863.60p 840.20p 863.60p 5626227
01/09/2020 850.00p 854.40p 830.80p 833.60p 5521474
31/08/2020 858.80p 860.40p 840.20p 843.20p 5369917
28/08/2020 858.80p 860.40p 840.20p 843.20p 5369917
27/08/2020 862.40p 867.57p 852.80p 852.80p 4433605
26/08/2020 869.80p 871.60p 855.20p 860.00p 3560677
25/08/2020 890.20p 901.00p 871.40p 873.40p 3380049
24/08/2020 888.80p 896.32p 882.60p 887.60p 2390472
21/08/2020 875.80p 883.80p 872.40p 876.60p 4763430
20/08/2020 871.00p 877.60p 865.00p 874.60p 4420830
19/08/2020 874.80p 880.40p 869.20p 873.00p 3833967
18/08/2020 883.60p 892.40p 871.20p 871.20p 4691203
17/08/2020 886.60p 896.80p 883.41p 889.60p 2437792
14/08/2020 901.60p 903.40p 880.20p 891.80p 3483699
13/08/2020 911.80p 921.53p 901.00p 904.20p 3713122
12/08/2020 889.60p 924.20p 886.41p 924.20p 6025614
11/08/2020 905.00p 915.20p 884.40p 887.80p 6413025
10/08/2020 907.00p 910.60p 898.40p 901.80p 3147838
07/08/2020 900.00p 907.20p 889.79p 904.00p 3828276
06/08/2020 906.60p 906.60p 883.40p 898.00p 5288674
05/08/2020 925.00p 930.60p 907.40p 907.40p 4472811
04/08/2020 912.40p 923.00p 912.40p 923.00p 4162377
03/08/2020 902.20p 919.60p 890.00p 918.80p 4852921
31/07/2020 902.60p 912.20p 899.40p 900.40p 6372509
30/07/2020 920.00p 921.60p 894.40p 895.80p 4918455
29/07/2020 918.80p 924.20p 913.60p 919.20p 4295545
28/07/2020 900.80p 916.00p 898.20p 915.80p 3902156
27/07/2020 907.20p 915.75p 899.00p 900.20p 3778869
24/07/2020 901.00p 911.60p 900.60p 903.00p 3787851
23/07/2020 910.00p 910.60p 902.60p 905.60p 6041410
22/07/2020 901.80p 902.80p 890.12p 902.80p 7868054
21/07/2020 902.20p 911.00p 890.40p 903.00p 6239481
20/07/2020 891.40p 900.03p 889.40p 896.20p 6405846
17/07/2020 890.00p 896.60p 884.80p 891.60p 6935835
16/07/2020 864.00p 879.80p 863.20p 877.40p 4837607
15/07/2020 883.80p 887.20p 868.80p 871.20p 7650335
14/07/2020 866.40p 879.00p 864.60p 879.00p 8550834
13/07/2020 881.00p 881.40p 861.80p 870.00p 6571962
10/07/2020 850.20p 877.40p 848.40p 871.00p 8972295
09/07/2020 872.40p 883.00p 843.20p 850.00p 15097335
08/07/2020 892.60p 902.60p 892.60p 899.20p 9440399
07/07/2020 915.00p 915.60p 893.00p 893.00p 15729436
06/07/2020 930.00p 942.62p 917.20p 917.20p 9841207
03/07/2020 940.00p 946.60p 922.20p 922.20p 6321137
02/07/2020 955.00p 959.26p 928.58p 939.20p 8099996
01/07/2020 979.00p 998.80p 973.76p 991.00p 9103199
30/06/2020 975.20p 989.60p 970.80p 989.20p 11461158
29/06/2020 963.00p 977.80p 956.83p 977.80p 7472797
26/06/2020 975.00p 980.24p 963.80p 966.40p 7834911
25/06/2020 960.60p 977.40p 953.20p 973.20p 8824670
24/06/2020 968.80p 971.88p 958.80p 960.80p 8235841
23/06/2020 950.00p 981.00p 949.80p 980.00p 7298077
22/06/2020 963.60p 985.60p 963.40p 973.00p 6375770
19/06/2020 951.40p 980.80p 951.40p 973.40p 17400478
18/06/2020 957.80p 959.40p 932.60p 949.40p 5967321
17/06/2020 934.40p 957.60p 931.80p 951.20p 10275430
16/06/2020 928.60p 935.01p 920.00p 933.60p 7232120
15/06/2020 901.40p 920.20p 894.00p 915.00p 3864397
12/06/2020 898.80p 925.20p 893.80p 916.20p 5271330
11/06/2020 929.20p 935.40p 905.80p 905.80p 5284040
10/06/2020 926.80p 941.80p 926.40p 933.40p 5291359
09/06/2020 943.00p 946.40p 922.48p 926.00p 9157263
08/06/2020 906.80p 941.20p 904.00p 939.80p 5398441
05/06/2020 943.60p 949.00p 914.00p 918.60p 7861691
04/06/2020 953.40p 964.40p 939.80p 943.80p 5391669
03/06/2020 939.00p 961.20p 929.20p 961.20p 6431984
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

*Close Price adjusted for both dividends and splits