National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2024 929.00p 946.20p 929.00p 944.20p 2710411
23/12/2024 926.20p 939.60p 924.80p 939.60p 8028397
20/12/2024 919.80p 931.40p 918.80p 928.60p 21581204
19/12/2024 918.20p 923.20p 915.00p 921.60p 11738325
18/12/2024 933.40p 938.80p 924.60p 926.20p 6948218
17/12/2024 925.40p 941.40p 925.40p 936.60p 13399874
16/12/2024 942.00p 945.00p 934.93p 935.80p 6001129
13/12/2024 935.20p 944.40p 935.20p 944.40p 6220541
12/12/2024 934.20p 943.40p 934.20p 940.20p 8232229
11/12/2024 952.80p 953.00p 939.60p 939.60p 12962325
10/12/2024 960.00p 962.00p 947.60p 951.60p 6521785
09/12/2024 959.40p 966.20p 955.80p 964.80p 11420030
06/12/2024 971.00p 973.00p 957.60p 958.20p 6115259
05/12/2024 974.40p 976.80p 970.40p 973.20p 10160128
04/12/2024 981.60p 983.80p 973.00p 975.00p 9851699
03/12/2024 993.20p 998.60p 990.00p 990.00p 8195949
02/12/2024 990.40p 1,000.00p 988.60p 996.40p 13966099
29/11/2024 995.20p 998.60p 990.20p 992.60p 5905297
28/11/2024 988.20p 996.00p 981.20p 994.60p 11167463
27/11/2024 985.60p 989.40p 978.54p 989.40p 10389535
26/11/2024 987.00p 990.80p 982.00p 985.20p 12804854
25/11/2024 992.40p 996.60p 983.60p 988.40p 21401712
22/11/2024 974.80p 1,000.50p 971.40p 993.80p 9917615
21/11/2024 966.00p 970.20p 960.80p 964.00p 9722478
20/11/2024 988.00p 991.20p 979.40p 982.60p 16145876
19/11/2024 981.40p 988.60p 980.20p 987.80p 6240714
18/11/2024 980.80p 984.40p 967.60p 975.60p 5749263
15/11/2024 971.40p 981.80p 969.50p 974.80p 7031389
14/11/2024 962.20p 973.20p 958.60p 973.20p 7008420
13/11/2024 973.00p 976.00p 960.60p 960.60p 13879818
12/11/2024 985.40p 986.80p 975.40p 975.80p 9283367
11/11/2024 983.40p 992.40p 981.60p 988.80p 10451954
08/11/2024 981.80p 986.80p 973.40p 975.80p 8478760
07/11/2024 986.00p 998.80p 978.80p 982.00p 10187642
06/11/2024 990.60p 997.80p 975.80p 983.20p 9207479
05/11/2024 982.80p 994.80p 982.07p 991.40p 13384222
04/11/2024 983.80p 997.20p 983.20p 983.20p 9083253
01/11/2024 972.60p 989.40p 972.00p 987.20p 8476535
31/10/2024 982.00p 984.80p 967.20p 976.20p 15751541
30/10/2024 987.20p 1,005.00p 985.40p 987.60p 14191092
29/10/2024 1,006.50p 1,008.00p 988.80p 992.00p 7895773
28/10/2024 1,001.50p 1,011.50p 996.40p 1,003.00p 9055325
25/10/2024 1,002.50p 1,007.00p 995.30p 998.60p 12346011
24/10/2024 1,008.00p 1,019.50p 1,004.50p 1,008.00p 17312024
23/10/2024 1,008.00p 1,011.50p 1,004.50p 1,008.00p 5724138
22/10/2024 1,013.50p 1,016.48p 993.00p 1,005.50p 5945391
21/10/2024 1,028.50p 1,029.50p 1,016.50p 1,019.00p 5654882
18/10/2024 1,016.50p 1,028.50p 1,013.15p 1,028.00p 7235380
17/10/2024 1,034.50p 1,035.00p 1,021.00p 1,024.00p 8786636
16/10/2024 1,020.50p 1,036.50p 1,018.00p 1,031.50p 18985686
15/10/2024 1,016.00p 1,023.00p 1,011.00p 1,017.50p 9430149
14/10/2024 999.00p 1,009.00p 994.73p 1,008.50p 5409303
11/10/2024 994.80p 1,001.00p 985.60p 996.80p 5773779
10/10/2024 988.80p 999.20p 984.88p 995.40p 6042072
09/10/2024 996.80p 1,005.00p 985.20p 990.20p 5171903
08/10/2024 989.20p 994.20p 985.00p 992.60p 7088723
07/10/2024 998.40p 1,001.00p 988.20p 991.80p 7569193
04/10/2024 1,008.50p 1,013.50p 987.80p 997.00p 10143406
03/10/2024 1,020.00p 1,027.50p 1,010.00p 1,013.00p 7646840
02/10/2024 1,043.50p 1,050.00p 1,025.50p 1,029.00p 9479476
01/10/2024 1,030.00p 1,048.00p 1,028.50p 1,047.50p 8006406
30/09/2024 1,029.50p 1,038.00p 1,025.07p 1,030.00p 8984445
27/09/2024 1,034.00p 1,041.00p 1,031.50p 1,035.00p 13603378
26/09/2024 1,048.00p 1,049.50p 1,032.00p 1,037.50p 9681629
25/09/2024 1,032.00p 1,040.50p 1,030.50p 1,040.00p 9024352
24/09/2024 1,041.50p 1,045.63p 1,028.00p 1,044.50p 10483769
23/09/2024 1,037.00p 1,047.00p 1,033.34p 1,044.00p 13288104
20/09/2024 1,023.00p 1,038.81p 1,022.50p 1,036.00p 42392184
19/09/2024 1,047.00p 1,052.00p 1,012.00p 1,023.00p 24441512
18/09/2024 1,055.50p 1,058.50p 1,044.50p 1,050.50p 9612041
17/09/2024 1,053.50p 1,062.00p 1,043.00p 1,056.00p 9840963
16/09/2024 1,043.00p 1,049.00p 1,041.00p 1,047.00p 14746624
13/09/2024 1,042.50p 1,044.29p 1,035.00p 1,043.50p 7896880
12/09/2024 1,049.00p 1,053.43p 1,035.50p 1,037.50p 18126424
11/09/2024 1,040.50p 1,048.00p 1,034.00p 1,042.00p 6371177
10/09/2024 1,038.50p 1,046.50p 1,036.00p 1,043.00p 6780790
09/09/2024 1,020.00p 1,038.00p 1,017.12p 1,035.50p 5448117
06/09/2024 1,016.00p 1,024.98p 1,010.00p 1,019.50p 5978403
05/09/2024 1,005.00p 1,024.50p 1,003.50p 1,020.50p 7002807
04/09/2024 990.40p 1,003.00p 989.60p 1,003.00p 8063339
03/09/2024 996.40p 1,002.50p 989.60p 997.20p 8889586
02/09/2024 999.60p 1,001.00p 992.20p 996.00p 3999303
30/08/2024 993.80p 1,005.50p 993.80p 998.60p 14420655
29/08/2024 1,003.50p 1,007.50p 990.00p 991.60p 5922934
28/08/2024 994.00p 1,004.50p 991.60p 1,004.50p 6721193
27/08/2024 1,000.00p 1,002.00p 990.78p 993.20p 9404455
23/08/2024 988.60p 995.80p 987.20p 995.00p 5659181
22/08/2024 982.60p 992.80p 982.60p 988.00p 10821035
21/08/2024 986.60p 994.00p 978.80p 985.80p 12182298
20/08/2024 985.80p 990.40p 982.80p 989.00p 4864861
19/08/2024 982.00p 991.00p 978.60p 987.60p 4027466
16/08/2024 982.60p 985.60p 978.09p 982.80p 9171595
15/08/2024 992.00p 993.00p 980.94p 982.20p 14196116
14/08/2024 991.80p 996.40p 980.40p 988.80p 5145103
13/08/2024 982.20p 992.00p 980.80p 986.40p 11836658
12/08/2024 979.60p 986.80p 974.64p 978.40p 12369011
09/08/2024 976.00p 984.20p 972.60p 978.80p 4982988
08/08/2024 974.00p 992.20p 968.00p 978.40p 10112242
07/08/2024 971.80p 979.80p 966.60p 976.00p 8691957
06/08/2024 964.00p 968.20p 954.40p 966.80p 16611660
05/08/2024 985.00p 990.00p 961.20p 963.60p 33433492
02/08/2024 978.20p 1,006.50p 976.67p 997.00p 12144656
01/08/2024 990.20p 992.20p 969.60p 980.00p 7401664
31/07/2024 987.00p 992.20p 983.00p 986.00p 16306831
30/07/2024 985.00p 989.80p 978.00p 980.00p 8692622
29/07/2024 980.40p 987.80p 976.20p 979.00p 5775118
26/07/2024 963.40p 976.60p 961.20p 974.20p 8356235
25/07/2024 954.40p 966.22p 952.80p 963.20p 15633085
24/07/2024 945.60p 955.60p 940.60p 955.60p 5577886
23/07/2024 945.20p 956.60p 940.60p 949.00p 17613194
22/07/2024 948.40p 954.40p 944.20p 947.00p 20730482
19/07/2024 936.20p 942.40p 927.80p 934.60p 39070604
18/07/2024 932.80p 943.40p 926.40p 941.00p 5809832
17/07/2024 922.80p 936.40p 922.20p 933.60p 7480193
16/07/2024 925.20p 935.00p 920.00p 924.40p 5990530
15/07/2024 944.40p 956.60p 929.40p 929.40p 4441878
12/07/2024 964.80p 971.00p 942.40p 950.80p 7480917
11/07/2024 942.80p 969.40p 935.80p 958.40p 9708926
10/07/2024 933.20p 945.00p 924.20p 941.60p 10979626
09/07/2024 936.20p 943.40p 927.00p 929.80p 9578937
08/07/2024 925.80p 935.20p 921.80p 928.60p 12103964
05/07/2024 922.60p 930.40p 917.00p 928.00p 12622791
04/07/2024 912.60p 922.60p 906.60p 922.60p 9113156
03/07/2024 893.60p 913.60p 893.20p 912.20p 10189962
02/07/2024 886.80p 899.60p 886.80p 893.00p 13914006
01/07/2024 893.40p 898.40p 877.20p 885.40p 7441432
28/06/2024 885.00p 891.20p 881.00p 882.60p 9867674
27/06/2024 889.40p 892.40p 875.60p 879.40p 8152524
26/06/2024 896.80p 898.60p 882.80p 887.60p 19046052
25/06/2024 896.00p 902.60p 883.40p 895.00p 10194326
24/06/2024 898.60p 910.60p 886.40p 888.80p 14061297
21/06/2024 907.00p 912.60p 898.80p 898.80p 24872508
20/06/2024 903.80p 909.00p 895.20p 905.00p 17482544
19/06/2024 888.60p 901.00p 888.60p 901.00p 24894138
18/06/2024 878.00p 894.20p 874.60p 894.20p 27867696
17/06/2024 885.40p 886.19p 871.60p 875.80p 36615520
14/06/2024 870.20p 886.20p 869.20p 882.00p 13881206
13/06/2024 870.00p 882.80p 866.00p 872.80p 25778200
12/06/2024 865.00p 891.00p 835.00p 877.60p 25578876
11/06/2024 877.00p 883.60p 861.20p 862.80p 13174642
10/06/2024 867.40p 881.80p 861.78p 872.40p 11406795
07/06/2024 865.80p 877.80p 863.31p 869.20p 13517716
06/06/2024 862.00p 876.80p 858.00p 864.00p 18955640
05/06/2024 915.00p 920.20p 898.80p 901.60p 19915156
04/06/2024 887.60p 913.40p 884.60p 911.80p 21220952
03/06/2024 905.00p 907.80p 882.60p 886.00p 32825460
31/05/2024 850.60p 885.40p 848.31p 882.40p 65268096
30/05/2024 839.00p 846.20p 826.60p 843.00p 36937096
29/05/2024 861.40p 867.80p 830.69p 838.40p 27430096
28/05/2024 895.00p 902.60p 874.40p 876.60p 29868682
24/05/2024 904.60p 917.00p 889.40p 889.40p 25451898
23/05/2024 1,060.00p 1,060.00p 989.20p 1,005.00p 41523464
22/05/2024 1,120.50p 1,134.50p 1,112.50p 1,127.50p 17817620
21/05/2024 1,122.00p 1,137.50p 1,112.00p 1,127.50p 4333247
20/05/2024 1,132.50p 1,141.50p 1,127.00p 1,130.50p 3973709
17/05/2024 1,142.50p 1,145.50p 1,132.50p 1,136.00p 28739960
16/05/2024 1,135.50p 1,144.50p 1,128.00p 1,142.50p 6835682
15/05/2024 1,123.50p 1,140.50p 1,121.50p 1,136.50p 12102677
14/05/2024 1,112.00p 1,128.00p 1,108.50p 1,119.50p 6891469
13/05/2024 1,121.00p 1,129.50p 1,110.00p 1,114.00p 5128264
10/05/2024 1,113.00p 1,128.00p 1,105.50p 1,117.00p 5088907
09/05/2024 1,103.50p 1,113.50p 1,094.50p 1,112.50p 4670048
08/05/2024 1,100.00p 1,104.00p 1,095.50p 1,101.50p 7431202
07/05/2024 1,093.00p 1,098.50p 1,084.00p 1,095.50p 6538978
03/05/2024 1,062.50p 1,075.22p 1,052.50p 1,074.00p 5704602
02/05/2024 1,056.50p 1,070.50p 1,055.50p 1,059.00p 6015693
01/05/2024 1,052.00p 1,058.50p 1,048.00p 1,055.00p 2947011
30/04/2024 1,058.00p 1,061.50p 1,042.00p 1,048.00p 7901517
29/04/2024 1,048.00p 1,061.00p 1,046.50p 1,054.00p 5464810
26/04/2024 1,052.00p 1,055.50p 1,047.00p 1,048.50p 4156188
25/04/2024 1,055.00p 1,062.50p 1,041.00p 1,047.00p 4338141
24/04/2024 1,060.00p 1,061.00p 1,050.00p 1,055.50p 4769851
23/04/2024 1,054.50p 1,063.50p 1,049.50p 1,059.50p 5489857
22/04/2024 1,048.50p 1,053.00p 1,038.50p 1,046.00p 18107286
19/04/2024 1,034.50p 1,043.50p 1,028.00p 1,040.00p 7772910
18/04/2024 1,033.50p 1,044.00p 1,027.00p 1,030.00p 19870964
17/04/2024 1,004.00p 1,017.00p 1,000.50p 1,013.00p 4396592
16/04/2024 1,018.50p 1,024.00p 1,001.00p 1,006.50p 5207456
15/04/2024 1,035.50p 1,038.00p 1,024.40p 1,025.00p 4673211
12/04/2024 1,019.50p 1,044.50p 1,016.50p 1,037.50p 7095688
11/04/2024 1,015.00p 1,026.00p 1,010.90p 1,013.50p 8538383
10/04/2024 1,041.00p 1,045.00p 1,017.00p 1,021.00p 21467972
09/04/2024 1,036.00p 1,039.50p 1,029.50p 1,032.50p 4572641
08/04/2024 1,035.00p 1,041.00p 1,030.50p 1,037.50p 4961813
05/04/2024 1,063.00p 1,065.50p 1,032.00p 1,033.00p 7224061
04/04/2024 1,067.00p 1,078.50p 1,065.50p 1,072.00p 4359660
03/04/2024 1,067.50p 1,071.50p 1,060.00p 1,070.00p 4065866
02/04/2024 1,080.50p 1,085.50p 1,063.72p 1,073.00p 5510066
28/03/2024 1,064.00p 1,071.00p 1,058.87p 1,066.00p 8069136
27/03/2024 1,059.00p 1,064.00p 1,039.50p 1,061.50p 7121805
26/03/2024 1,065.00p 1,071.50p 1,057.00p 1,057.50p 5029251
25/03/2024 1,064.50p 1,070.00p 1,061.00p 1,069.50p 5523180
22/03/2024 1,062.50p 1,069.50p 1,053.50p 1,066.50p 4306216
21/03/2024 1,053.50p 1,071.00p 1,052.73p 1,058.00p 8109325
20/03/2024 1,039.00p 1,041.50p 1,039.00p 1,057.00p 4462073
19/03/2024 1,039.00p 1,047.00p 1,032.50p 1,041.50p 3450438
18/03/2024 1,047.50p 1,050.00p 1,039.50p 1,044.50p 15591128
15/03/2024 1,043.00p 1,052.50p 1,040.50p 1,048.50p 26092492
14/03/2024 1,043.00p 1,053.00p 1,039.50p 1,043.00p 8087083
13/03/2024 1,043.50p 1,052.00p 1,039.00p 1,045.50p 9379576

*Close Price adjusted for both dividends and splits