National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/07/2018 812.40p 817.70p 803.30p 813.30p 9039941
30/07/2018 822.50p 824.10p 804.20p 810.50p 9031708
27/07/2018 826.80p 829.00p 822.60p 825.90p 4490033
26/07/2018 818.70p 827.80p 815.10p 826.00p 4898037
25/07/2018 819.50p 822.10p 810.50p 819.40p 7216442
24/07/2018 839.00p 839.00p 818.00p 818.00p 7194295
23/07/2018 842.30p 846.16p 824.40p 837.40p 5309451
20/07/2018 841.00p 848.74p 840.60p 845.10p 4628923
19/07/2018 839.40p 843.70p 833.40p 841.00p 5556041
18/07/2018 846.80p 847.90p 838.30p 840.00p 5868716
17/07/2018 843.40p 847.30p 836.70p 845.30p 4489505
16/07/2018 857.80p 857.80p 839.08p 845.00p 4752097
13/07/2018 862.70p 865.50p 856.20p 856.60p 4435453
12/07/2018 850.60p 863.80p 850.40p 861.40p 7483393
11/07/2018 849.80p 854.40p 843.60p 850.40p 5203564
10/07/2018 863.40p 863.80p 850.70p 851.80p 7866060
09/07/2018 876.90p 877.90p 867.80p 867.80p 8069885
06/07/2018 861.50p 876.50p 861.50p 876.50p 7569847
05/07/2018 855.00p 861.40p 848.80p 859.10p 4555945
04/07/2018 855.30p 857.90p 850.50p 855.30p 2371387
03/07/2018 842.30p 857.80p 842.30p 857.80p 7306024
02/07/2018 832.00p 845.60p 832.00p 841.80p 11032162
29/06/2018 845.20p 845.50p 836.80p 838.40p 9405762
28/06/2018 835.00p 840.70p 833.20p 838.40p 10115220
27/06/2018 833.70p 836.00p 830.30p 836.00p 8377892
26/06/2018 834.00p 835.40p 830.80p 832.90p 6335918
25/06/2018 832.10p 834.30p 830.00p 830.80p 4576573
22/06/2018 825.00p 834.10p 823.10p 834.00p 6505114
21/06/2018 834.90p 836.00p 822.70p 823.90p 10078145
20/06/2018 828.30p 836.90p 827.00p 832.40p 9333402
19/06/2018 823.10p 829.00p 823.00p 827.00p 10527171
18/06/2018 826.70p 830.50p 824.30p 827.20p 6513345
15/06/2018 828.00p 833.40p 824.90p 824.90p 20392304
14/06/2018 828.00p 837.40p 821.70p 834.30p 11818816
13/06/2018 837.20p 837.40p 831.60p 831.60p 6811555
12/06/2018 835.90p 839.10p 829.40p 835.80p 6315279
11/06/2018 828.90p 833.40p 826.77p 832.30p 5667930
08/06/2018 827.00p 831.70p 820.96p 828.50p 4994349
07/06/2018 841.70p 843.00p 827.35p 829.80p 7930366
06/06/2018 822.00p 831.70p 821.00p 824.90p 7857058
05/06/2018 839.30p 840.70p 825.00p 826.90p 18350156
04/06/2018 833.00p 849.30p 828.40p 839.80p 7957844
01/06/2018 837.40p 846.70p 826.90p 828.40p 9672630
31/05/2018 852.80p 855.00p 833.30p 833.30p 17544260
30/05/2018 880.30p 882.50p 871.20p 874.50p 7942273
29/05/2018 878.00p 883.60p 871.10p 879.60p 8458438
25/05/2018 884.50p 887.00p 877.90p 880.00p 8339745
24/05/2018 883.10p 885.80p 874.83p 879.90p 8134572
23/05/2018 888.00p 895.10p 882.90p 885.20p 8191278
22/05/2018 885.70p 890.40p 878.15p 886.50p 7128108
21/05/2018 882.00p 889.80p 880.90p 887.80p 6871199
18/05/2018 865.00p 882.40p 861.37p 882.10p 11701428
17/05/2018 839.00p 865.60p 834.10p 864.10p 10437939
16/05/2018 838.70p 844.20p 828.90p 832.50p 9053576
15/05/2018 849.50p 853.60p 837.00p 837.00p 9809371
14/05/2018 847.50p 853.80p 846.40p 850.30p 4532990
11/05/2018 845.10p 846.30p 834.70p 846.20p 6352511
10/05/2018 847.20p 847.20p 836.10p 843.90p 6356909
09/05/2018 837.20p 844.30p 824.10p 844.30p 9345900
08/05/2018 851.30p 857.00p 837.00p 842.00p 5966881
04/05/2018 851.10p 854.70p 848.30p 851.00p 5014525
03/05/2018 844.00p 848.60p 842.90p 845.80p 6003294
02/05/2018 846.70p 847.90p 841.80p 845.00p 7712064
01/05/2018 848.50p 852.20p 844.40p 846.00p 3876412
30/04/2018 844.20p 850.40p 838.20p 842.80p 7419649
27/04/2018 829.10p 842.20p 826.70p 841.70p 7112204
26/04/2018 808.50p 826.30p 805.80p 826.30p 8336780
25/04/2018 798.70p 808.00p 796.20p 805.90p 7890314
24/04/2018 799.10p 804.00p 797.10p 801.60p 7294347
23/04/2018 811.30p 814.20p 789.40p 796.50p 10926970
20/04/2018 814.60p 815.86p 808.30p 812.90p 7977598
19/04/2018 820.90p 821.30p 806.90p 810.20p 7932715
18/04/2018 821.70p 830.90p 817.60p 826.00p 6400689
17/04/2018 817.50p 820.60p 808.70p 820.10p 5104045
16/04/2018 825.90p 827.60p 810.00p 815.70p 6821195
13/04/2018 820.70p 826.60p 816.00p 826.30p 5267694
12/04/2018 832.70p 832.70p 823.60p 823.60p 6767349
11/04/2018 821.10p 833.30p 820.30p 827.50p 6336123
10/04/2018 837.10p 837.10p 813.76p 825.00p 10052174
09/04/2018 825.20p 833.80p 821.70p 833.80p 7575017
06/04/2018 824.40p 831.00p 818.10p 824.50p 6336117
05/04/2018 810.50p 824.10p 804.90p 824.10p 9658925
04/04/2018 806.70p 806.70p 796.70p 802.80p 7711208
03/04/2018 796.00p 803.60p 793.40p 795.60p 7191794
29/03/2018 805.40p 810.40p 797.80p 802.20p 10767835
28/03/2018 765.90p 805.30p 763.40p 805.30p 12771471
27/03/2018 760.30p 763.50p 755.00p 763.50p 5941526
26/03/2018 757.60p 762.18p 751.54p 754.00p 6674714
23/03/2018 752.00p 764.20p 751.38p 755.30p 8182074
22/03/2018 754.80p 758.90p 747.60p 757.20p 8761092
21/03/2018 762.10p 764.20p 757.70p 760.00p 6396350
20/03/2018 762.10p 767.10p 757.90p 761.30p 6948960
19/03/2018 780.80p 781.65p 761.08p 765.90p 7747166
16/03/2018 769.00p 783.50p 769.00p 780.70p 25079824
15/03/2018 780.20p 785.50p 770.00p 770.00p 10120503
14/03/2018 780.00p 782.30p 772.60p 778.50p 7358084
13/03/2018 786.60p 786.80p 775.30p 776.10p 8646896
12/03/2018 790.00p 793.10p 780.80p 783.80p 6919583
09/03/2018 791.60p 798.30p 779.70p 783.70p 10021790
08/03/2018 775.60p 796.80p 774.70p 791.60p 11317716
07/03/2018 748.30p 780.80p 742.00p 779.50p 16463003
06/03/2018 756.50p 763.60p 749.70p 757.90p 11347609
05/03/2018 738.90p 749.70p 736.70p 749.70p 7906158
02/03/2018 739.50p 747.60p 738.50p 739.20p 10291402
01/03/2018 739.00p 749.80p 735.50p 743.40p 12103496
28/02/2018 750.50p 754.60p 740.10p 740.20p 13989895
27/02/2018 765.70p 768.00p 754.80p 756.50p 7696536
26/02/2018 764.20p 767.90p 759.50p 765.70p 7507929
23/02/2018 752.10p 760.20p 751.30p 758.00p 8534656
22/02/2018 741.40p 754.80p 740.00p 751.00p 9881960
21/02/2018 749.40p 755.00p 745.90p 746.60p 8325280
20/02/2018 747.90p 754.10p 744.18p 748.00p 9129987
19/02/2018 752.10p 754.30p 744.70p 747.40p 5707917
16/02/2018 746.00p 753.20p 745.60p 749.60p 6747762
15/02/2018 746.20p 746.60p 733.00p 740.90p 10646489
14/02/2018 740.10p 747.20p 734.31p 744.20p 12872738
13/02/2018 751.10p 751.20p 736.80p 736.80p 10774595
12/02/2018 755.00p 757.00p 746.90p 748.90p 9165286
09/02/2018 754.00p 756.70p 745.60p 749.50p 8312006
08/02/2018 763.00p 764.70p 754.50p 760.60p 8376945
07/02/2018 755.90p 771.90p 754.00p 769.20p 11277564
06/02/2018 762.90p 772.30p 748.70p 748.70p 13701070
05/02/2018 784.40p 792.20p 781.20p 781.20p 7291036
02/02/2018 797.00p 798.50p 783.80p 791.40p 6328632
01/02/2018 807.40p 816.16p 797.00p 797.60p 7219160
31/01/2018 805.40p 809.30p 802.00p 804.70p 8325194
30/01/2018 802.00p 805.30p 797.70p 801.20p 7022368
29/01/2018 809.50p 811.10p 798.50p 804.50p 6664653
26/01/2018 806.90p 811.75p 801.10p 807.00p 6780763
25/01/2018 805.40p 809.10p 793.70p 795.60p 8176934
24/01/2018 818.90p 823.20p 805.90p 805.90p 9455839
23/01/2018 822.70p 825.60p 800.00p 820.50p 10672541
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

*Close Price adjusted for both dividends and splits