National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/02/2020 1,032.00p 1,068.60p 1,025.60p 1,039.80p 11474719
26/02/2020 1,033.20p 1,048.20p 1,021.60p 1,048.20p 10003550
25/02/2020 1,042.40p 1,051.60p 1,029.40p 1,034.60p 9044534
24/02/2020 1,050.60p 1,057.40p 1,037.80p 1,044.60p 6216850
21/02/2020 1,059.20p 1,071.40p 1,058.00p 1,063.80p 4689276
20/02/2020 1,052.20p 1,066.20p 1,050.57p 1,057.00p 5127432
19/02/2020 1,049.20p 1,073.80p 1,048.52p 1,067.40p 7173329
18/02/2020 1,040.40p 1,062.60p 1,040.40p 1,053.80p 5972345
17/02/2020 1,040.00p 1,046.60p 1,033.80p 1,044.80p 2986030
14/02/2020 1,024.20p 1,044.40p 1,019.00p 1,040.00p 8034079
13/02/2020 1,027.00p 1,034.80p 1,013.20p 1,019.40p 5469223
12/02/2020 1,030.40p 1,032.74p 1,021.19p 1,028.20p 5302055
11/02/2020 1,028.40p 1,035.80p 1,025.20p 1,030.00p 5374958
10/02/2020 1,021.00p 1,029.80p 1,015.20p 1,024.20p 3873106
07/02/2020 1,025.20p 1,036.80p 1,022.20p 1,022.80p 4593823
06/02/2020 1,018.40p 1,031.80p 999.94p 1,028.00p 6806556
05/02/2020 1,005.00p 1,022.60p 998.60p 1,021.00p 5958795
04/02/2020 1,020.00p 1,020.00p 998.10p 1,009.80p 7080550
03/02/2020 1,007.00p 1,011.40p 1,004.15p 1,009.00p 4667596
31/01/2020 1,017.00p 1,019.70p 1,002.60p 1,005.80p 6166289
30/01/2020 1,019.60p 1,033.14p 1,011.60p 1,016.40p 6906967
29/01/2020 1,013.80p 1,026.15p 1,012.60p 1,021.80p 6797887
28/01/2020 1,007.00p 1,018.80p 1,002.80p 1,018.80p 5996713
27/01/2020 1,010.40p 1,018.30p 1,003.00p 1,006.40p 5771799
24/01/2020 997.50p 1,017.40p 994.30p 1,014.40p 6533594
23/01/2020 990.00p 994.20p 984.80p 994.20p 5966549
22/01/2020 989.20p 996.00p 985.90p 995.10p 5626421
21/01/2020 985.00p 987.30p 979.00p 987.30p 5513992
20/01/2020 975.80p 987.80p 973.30p 987.40p 3994234
17/01/2020 962.70p 976.70p 959.20p 976.70p 6956906
16/01/2020 956.20p 964.00p 955.80p 960.30p 5309942
15/01/2020 940.50p 958.00p 935.90p 956.60p 6655139
14/01/2020 941.60p 949.30p 938.50p 938.50p 4979837
13/01/2020 936.50p 944.16p 935.20p 941.30p 4032614
10/01/2020 933.00p 940.10p 928.50p 935.00p 4469884
09/01/2020 943.70p 943.70p 934.47p 936.50p 8455929
08/01/2020 944.70p 944.70p 934.97p 939.90p 4633692
07/01/2020 949.00p 953.10p 941.10p 942.60p 5389652
06/01/2020 946.80p 952.40p 942.60p 946.30p 4440609
03/01/2020 942.20p 953.40p 941.97p 950.80p 3295162
02/01/2020 945.50p 957.70p 941.00p 950.40p 3553191
31/12/2019 950.70p 954.10p 944.30p 944.30p 2892145
30/12/2019 962.00p 962.80p 952.80p 953.50p 3546764
27/12/2019 962.40p 965.44p 957.00p 961.30p 3203136
24/12/2019 961.80p 964.94p 953.80p 959.20p 1432368
23/12/2019 960.00p 969.80p 957.50p 965.70p 4067962
20/12/2019 960.00p 963.40p 952.00p 962.00p 13031375
19/12/2019 954.00p 958.10p 948.90p 952.70p 8256532
18/12/2019 952.00p 959.20p 948.30p 949.30p 11658564
17/12/2019 935.40p 951.50p 935.00p 949.20p 11507414
16/12/2019 927.40p 937.90p 927.00p 933.00p 10347155
13/12/2019 960.00p 960.00p 917.40p 928.10p 22784004
12/12/2019 897.80p 898.60p 885.70p 888.00p 8011906
11/12/2019 887.90p 897.00p 887.00p 897.00p 7314076
10/12/2019 890.90p 892.10p 883.20p 890.70p 6554515
09/12/2019 892.00p 893.42p 888.30p 890.80p 5266416
06/12/2019 889.40p 892.60p 883.50p 892.60p 5143657
05/12/2019 881.30p 886.80p 879.60p 882.70p 6609582
04/12/2019 877.00p 880.10p 870.50p 878.30p 5542288
03/12/2019 878.00p 881.60p 872.60p 878.00p 9875686
02/12/2019 888.40p 892.80p 877.70p 878.80p 20192022
29/11/2019 895.60p 900.90p 888.00p 889.70p 6464282
28/11/2019 905.00p 911.80p 896.00p 896.00p 12862156
27/11/2019 917.50p 925.44p 913.94p 922.50p 6153939
26/11/2019 916.70p 919.20p 909.90p 909.90p 11839317
25/11/2019 901.90p 912.20p 897.00p 910.40p 5997528
22/11/2019 888.10p 901.40p 886.20p 898.50p 5558769
21/11/2019 889.10p 891.00p 879.60p 888.10p 6289880
20/11/2019 898.20p 902.20p 885.20p 893.10p 5212896
19/11/2019 903.30p 908.50p 895.60p 898.80p 5287184
18/11/2019 899.20p 915.04p 895.10p 906.80p 5062120
15/11/2019 897.00p 899.50p 886.00p 895.10p 5788139
14/11/2019 892.00p 907.20p 889.10p 893.90p 4992397
13/11/2019 887.00p 891.70p 879.00p 891.70p 5759635
12/11/2019 887.80p 898.50p 883.00p 887.40p 7083735
11/11/2019 889.00p 892.70p 877.50p 886.80p 4833234
08/11/2019 885.80p 894.20p 885.60p 889.90p 4857843
07/11/2019 889.10p 897.30p 886.30p 886.30p 5981793
06/11/2019 888.20p 899.40p 883.20p 897.80p 4550031
05/11/2019 896.00p 898.20p 889.60p 891.00p 4033273
04/11/2019 899.90p 907.20p 891.70p 897.00p 4459634
01/11/2019 907.20p 907.20p 898.13p 900.40p 3440230
31/10/2019 906.50p 915.60p 899.10p 901.30p 5717676
30/10/2019 894.00p 901.90p 887.80p 901.90p 4315910
29/10/2019 892.60p 896.40p 877.30p 894.50p 6116978
28/10/2019 904.90p 905.60p 898.00p 900.60p 3539599
25/10/2019 915.10p 918.99p 896.10p 903.90p 5631933
24/10/2019 920.00p 926.70p 918.50p 925.80p 4863852
23/10/2019 906.40p 922.20p 906.40p 922.20p 5410417
22/10/2019 895.90p 913.60p 895.00p 910.70p 5075833
21/10/2019 900.00p 906.40p 894.90p 897.50p 3624469
18/10/2019 898.90p 904.20p 895.80p 900.00p 4393241
17/10/2019 898.80p 907.40p 897.30p 899.00p 7436736
16/10/2019 887.90p 899.20p 885.30p 895.30p 7590168
15/10/2019 887.90p 894.90p 882.20p 893.50p 8554044
14/10/2019 893.50p 894.40p 883.20p 883.80p 4757186
11/10/2019 864.00p 891.60p 861.50p 891.60p 9486013
10/10/2019 877.50p 879.30p 868.60p 870.80p 4904176
09/10/2019 883.60p 884.70p 875.60p 879.20p 5358784
08/10/2019 882.50p 888.05p 878.80p 880.50p 6703602
07/10/2019 865.80p 880.60p 865.80p 879.60p 4503651
04/10/2019 854.30p 873.10p 852.70p 870.10p 13203423
03/10/2019 864.70p 865.80p 853.80p 858.60p 4767446
02/10/2019 884.50p 886.90p 862.70p 864.30p 6526397
01/10/2019 882.50p 884.20p 875.90p 883.10p 4513507
30/09/2019 882.00p 888.30p 881.60p 881.90p 6682430
27/09/2019 886.20p 890.70p 881.10p 883.00p 5047064
26/09/2019 860.50p 889.40p 859.55p 887.00p 7105424
25/09/2019 862.60p 869.60p 857.48p 863.30p 4509033
24/09/2019 863.50p 870.90p 859.40p 867.90p 4946725
23/09/2019 853.60p 863.90p 852.40p 860.30p 3772923
20/09/2019 849.00p 859.80p 846.80p 851.50p 14374345
19/09/2019 845.00p 851.80p 845.00p 851.20p 4041937
18/09/2019 839.50p 852.90p 838.00p 846.60p 5920128
17/09/2019 832.00p 843.50p 831.70p 843.50p 5083733
16/09/2019 821.70p 841.90p 821.70p 832.90p 6503661
13/09/2019 829.60p 833.83p 820.60p 828.50p 5595424
12/09/2019 825.90p 836.60p 819.80p 831.90p 14357464
11/09/2019 818.00p 826.10p 811.90p 826.10p 6465803
10/09/2019 820.00p 820.50p 808.90p 816.40p 6979582
09/09/2019 841.90p 845.20p 819.30p 820.00p 8346416
06/09/2019 841.40p 843.10p 831.30p 841.00p 6623595
05/09/2019 871.00p 874.50p 840.94p 845.30p 6589754
04/09/2019 873.80p 876.60p 865.20p 866.70p 4956987
03/09/2019 860.00p 870.80p 859.13p 869.10p 5888792
02/09/2019 874.90p 875.00p 857.90p 860.90p 5532274
30/08/2019 855.30p 864.10p 852.50p 858.50p 5518083
29/08/2019 848.20p 862.20p 847.20p 853.80p 4231156
28/08/2019 856.10p 861.10p 847.50p 854.60p 5030659
27/08/2019 847.40p 859.10p 846.50p 854.10p 6577606
23/08/2019 850.10p 861.10p 849.59p 853.00p 4416802
22/08/2019 854.30p 858.50p 844.10p 847.80p 4194424
21/08/2019 851.10p 856.50p 851.00p 856.50p 2911986
20/08/2019 866.40p 869.90p 850.30p 850.30p 4485829
19/08/2019 861.40p 868.10p 855.60p 867.90p 5283853
16/08/2019 856.90p 864.00p 853.20p 857.70p 6511032
15/08/2019 840.50p 853.00p 834.01p 851.00p 8209082
14/08/2019 838.80p 847.60p 834.10p 842.80p 6809073
13/08/2019 844.70p 850.80p 835.90p 837.10p 6303307
12/08/2019 846.80p 851.20p 841.70p 847.40p 8896671
09/08/2019 843.80p 853.90p 839.90p 849.80p 5925573
08/08/2019 848.00p 848.90p 836.80p 846.70p 4258829
07/08/2019 835.30p 843.80p 830.60p 843.10p 4994438
06/08/2019 836.60p 839.60p 825.70p 831.00p 6218929
05/08/2019 851.80p 857.50p 838.80p 842.00p 4942987
02/08/2019 861.70p 869.10p 856.00p 856.60p 5885995
01/08/2019 844.50p 856.00p 842.70p 856.00p 5322391
31/07/2019 849.60p 849.60p 838.20p 844.30p 6076923
30/07/2019 858.90p 859.50p 851.80p 851.90p 4875835
29/07/2019 845.40p 859.60p 845.40p 856.60p 6195014
26/07/2019 841.60p 846.40p 833.70p 846.40p 4298726
25/07/2019 842.10p 842.10p 831.40p 840.30p 6586499
24/07/2019 843.80p 846.50p 839.40p 840.70p 5574787
23/07/2019 835.80p 849.00p 835.20p 842.00p 6497401
22/07/2019 833.80p 839.60p 829.82p 833.50p 5351510
19/07/2019 835.30p 838.40p 827.30p 834.80p 5533359
18/07/2019 827.90p 836.40p 826.10p 832.00p 5321253
17/07/2019 832.30p 834.60p 828.90p 830.00p 7275859
16/07/2019 839.60p 840.80p 826.20p 830.00p 6373084
15/07/2019 837.10p 842.40p 831.70p 837.90p 5634436
12/07/2019 840.40p 841.60p 831.60p 838.50p 5466564
11/07/2019 854.90p 860.00p 840.50p 840.50p 13507413
10/07/2019 855.40p 855.40p 839.00p 853.90p 7666675
09/07/2019 851.00p 858.50p 851.00p 854.30p 7779035
08/07/2019 854.10p 856.00p 846.50p 849.70p 9466623
05/07/2019 866.30p 870.70p 848.40p 854.10p 5483224
04/07/2019 868.00p 868.70p 861.15p 865.00p 5481122
03/07/2019 866.80p 875.30p 866.10p 867.00p 8047397
02/07/2019 844.00p 864.30p 837.70p 862.70p 7406005
01/07/2019 844.30p 844.30p 829.10p 839.10p 8276814
28/06/2019 831.20p 838.10p 829.50p 835.80p 6868415
27/06/2019 833.70p 833.70p 825.30p 833.10p 6216805
26/06/2019 836.00p 837.48p 818.20p 830.20p 5712543
25/06/2019 843.20p 847.00p 835.70p 839.10p 6693105
24/06/2019 848.80p 852.00p 842.10p 845.90p 7947219
21/06/2019 844.80p 850.50p 841.75p 847.10p 14314210
20/06/2019 840.10p 845.10p 834.90p 842.50p 7542706
19/06/2019 843.80p 845.00p 832.20p 834.20p 8099359
18/06/2019 833.80p 852.60p 829.80p 840.90p 8242507
17/06/2019 836.60p 837.90p 828.20p 829.20p 6975233
14/06/2019 820.50p 838.50p 820.30p 833.40p 8585766
13/06/2019 822.30p 824.90p 817.74p 818.50p 5508451
12/06/2019 816.60p 824.30p 816.60p 822.80p 10005482
11/06/2019 816.10p 817.34p 810.90p 816.10p 11750773
10/06/2019 819.30p 822.70p 813.10p 816.90p 4756139
07/06/2019 813.00p 831.90p 811.80p 822.90p 10338224
06/06/2019 800.30p 816.00p 800.30p 815.30p 10135582
05/06/2019 785.90p 800.70p 783.10p 800.70p 9848269
04/06/2019 794.70p 796.90p 783.00p 783.00p 12505981
03/06/2019 793.80p 801.80p 793.00p 794.20p 9137971
31/05/2019 781.80p 792.80p 776.10p 792.80p 13260652
30/05/2019 789.40p 789.40p 772.50p 778.00p 6999024
29/05/2019 808.60p 821.50p 807.05p 815.80p 6229115
28/05/2019 819.00p 822.10p 809.90p 812.10p 8809146
24/05/2019 813.50p 818.40p 802.07p 816.60p 6871967
23/05/2019 811.00p 816.70p 797.50p 806.00p 6043874
22/05/2019 817.50p 820.80p 804.60p 813.60p 7279738
21/05/2019 817.30p 822.00p 811.90p 815.20p 4707156
20/05/2019 824.70p 832.20p 813.80p 817.80p 5135049
17/05/2019 812.30p 825.40p 811.12p 818.10p 5579285

*Close Price adjusted for both dividends and splits