National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/10/2017 939.30p 939.30p 932.40p 937.80p 4586201
05/10/2017 934.20p 940.60p 931.40p 936.50p 4786931
04/10/2017 932.00p 936.50p 926.80p 929.80p 5514596
03/10/2017 937.30p 938.20p 928.50p 931.00p 4802850
02/10/2017 923.40p 937.20p 921.20p 937.20p 4890196
29/09/2017 922.80p 928.30p 919.70p 924.60p 5203246
28/09/2017 923.00p 923.80p 914.60p 920.90p 7142761
27/09/2017 941.20p 943.10p 923.40p 925.30p 9747284
26/09/2017 950.00p 951.30p 942.50p 943.20p 6165865
25/09/2017 943.80p 950.00p 942.00p 947.80p 4571692
22/09/2017 945.90p 950.00p 944.10p 944.10p 6413745
21/09/2017 943.30p 951.60p 943.10p 947.90p 6410201
20/09/2017 948.50p 955.10p 948.50p 951.10p 5332672
19/09/2017 943.60p 953.20p 941.80p 951.10p 6083551
18/09/2017 953.00p 956.40p 946.60p 947.50p 4484665
15/09/2017 952.60p 960.10p 944.30p 953.90p 15866467
14/09/2017 955.60p 962.70p 949.80p 952.00p 9295053
13/09/2017 955.40p 959.30p 950.70p 956.10p 6621169
12/09/2017 975.20p 975.50p 958.60p 958.60p 7029202
11/09/2017 979.70p 979.70p 971.80p 971.90p 3518918
08/09/2017 981.30p 981.30p 969.80p 974.40p 3758167
07/09/2017 968.60p 981.60p 967.50p 981.50p 4454384
06/09/2017 970.90p 976.50p 966.00p 970.40p 5837619
05/09/2017 972.60p 975.30p 967.80p 969.70p 5759501
04/09/2017 964.50p 973.10p 963.90p 968.70p 3170986
01/09/2017 975.00p 981.70p 968.30p 968.80p 6219661
31/08/2017 965.80p 975.00p 962.00p 974.70p 6951263
30/08/2017 963.90p 966.30p 956.10p 965.70p 5879341
29/08/2017 966.80p 970.30p 959.90p 961.80p 6495567
25/08/2017 973.90p 974.80p 969.70p 970.20p 3922638
24/08/2017 971.30p 978.40p 969.80p 972.30p 5420835
23/08/2017 972.90p 975.40p 966.30p 970.50p 4366584
22/08/2017 964.20p 973.70p 964.00p 972.10p 5708956
21/08/2017 958.60p 962.10p 956.30p 960.00p 4432913
18/08/2017 962.90p 965.90p 958.00p 960.30p 5826364
17/08/2017 963.50p 970.60p 962.40p 966.20p 4655889
16/08/2017 968.40p 969.40p 961.50p 964.30p 6062081
15/08/2017 963.50p 969.40p 959.70p 965.70p 3760490
14/08/2017 955.50p 965.40p 953.30p 963.80p 3899491
11/08/2017 961.80p 962.20p 954.80p 955.00p 5534632
10/08/2017 961.70p 967.90p 956.90p 959.70p 5070026
09/08/2017 957.10p 962.70p 952.40p 962.70p 4799428
08/08/2017 958.30p 961.70p 952.80p 957.50p 4941549
07/08/2017 954.80p 958.30p 949.00p 956.40p 6478488
04/08/2017 957.90p 960.20p 954.00p 955.00p 4848544
03/08/2017 945.50p 959.00p 942.70p 958.00p 8731858
02/08/2017 947.00p 951.90p 941.80p 945.90p 6295004
01/08/2017 942.50p 950.70p 940.00p 944.20p 9030022
31/07/2017 932.80p 943.30p 929.00p 936.80p 9623387
28/07/2017 942.60p 946.60p 932.10p 934.70p 5949505
27/07/2017 942.90p 950.00p 938.80p 945.20p 5512739
26/07/2017 940.80p 950.00p 939.10p 944.70p 6526060
25/07/2017 938.20p 944.60p 936.10p 937.70p 8252396
24/07/2017 955.60p 957.00p 934.40p 935.00p 11372347
21/07/2017 953.60p 957.40p 952.00p 954.00p 6010216
20/07/2017 951.00p 959.30p 948.50p 955.50p 7361188
19/07/2017 944.60p 949.10p 940.30p 945.50p 6407047
18/07/2017 931.90p 944.90p 930.20p 941.30p 7430243
17/07/2017 930.10p 936.30p 929.60p 932.30p 3278444
14/07/2017 936.10p 939.20p 930.10p 930.10p 6046358
13/07/2017 944.80p 944.80p 932.50p 935.30p 13349971
12/07/2017 922.00p 935.20p 921.20p 931.00p 7731919
11/07/2017 933.60p 937.80p 921.60p 922.50p 7685617
10/07/2017 935.60p 939.90p 931.10p 931.10p 4217424
07/07/2017 940.60p 944.40p 934.70p 934.70p 5124658
06/07/2017 945.50p 945.90p 929.60p 932.40p 6318866
05/07/2017 941.90p 943.30p 930.40p 940.00p 7957102
04/07/2017 954.10p 956.50p 942.00p 942.00p 4769977
03/07/2017 952.00p 957.20p 947.50p 954.00p 7873057
30/06/2017 956.40p 964.10p 950.50p 951.80p 6622197
29/06/2017 971.80p 974.10p 951.30p 957.00p 9019111
28/06/2017 987.70p 987.70p 971.40p 971.40p 8677322
27/06/2017 1,002.50p 1,004.50p 984.60p 984.60p 6273956
26/06/2017 1,000.00p 1,007.50p 992.70p 1,005.00p 8674899
23/06/2017 1,001.50p 1,003.50p 996.70p 1,000.00p 4775760
22/06/2017 1,008.50p 1,010.50p 999.70p 1,001.00p 5984734
21/06/2017 1,022.00p 1,022.00p 1,006.50p 1,008.00p 6925397
20/06/2017 1,026.00p 1,033.50p 1,018.00p 1,018.00p 6348863
19/06/2017 1,024.50p 1,025.00p 1,018.00p 1,020.50p 4597213
16/06/2017 1,014.50p 1,020.50p 1,014.00p 1,018.00p 13121549
15/06/2017 1,020.50p 1,021.00p 1,003.00p 1,011.00p 10224538
14/06/2017 1,019.00p 1,023.50p 1,015.50p 1,015.50p 11460723
13/06/2017 1,021.50p 1,022.90p 1,013.50p 1,018.00p 8899176
12/06/2017 1,017.50p 1,019.50p 1,009.75p 1,010.50p 9191160
09/06/2017 1,031.00p 1,037.00p 1,017.41p 1,020.00p 12273636
08/06/2017 1,016.00p 1,023.39p 1,011.50p 1,021.00p 11026587
07/06/2017 1,025.00p 1,027.82p 1,017.00p 1,020.50p 12163273
06/06/2017 1,032.00p 1,034.00p 1,024.50p 1,027.00p 14171819
05/06/2017 1,040.00p 1,055.00p 1,033.91p 1,034.00p 14599207
02/06/2017 1,055.00p 1,055.50p 1,034.00p 1,034.00p 20813218
01/06/2017 1,069.50p 1,069.50p 1,049.50p 1,050.00p 9895003
31/05/2017 1,092.50p 1,097.00p 1,086.50p 1,089.50p 11435920
30/05/2017 1,093.00p 1,095.00p 1,083.50p 1,089.00p 8845465
26/05/2017 1,088.50p 1,096.58p 1,082.78p 1,091.00p 8333458
25/05/2017 1,087.50p 1,093.40p 1,082.00p 1,084.50p 5952256
24/05/2017 1,075.50p 1,085.50p 1,069.00p 1,081.50p 9251282
23/05/2017 1,067.50p 1,078.00p 1,060.00p 1,076.50p 8631307
22/05/2017 1,053.50p 1,067.00p 1,049.50p 1,063.50p 13512341
19/05/2017 1,057.68p 1,062.70p 1,042.62p 1,058.18p 11140703
18/05/2017 1,066.21p 1,080.77p 1,044.63p 1,053.66p 11740919
17/05/2017 1,054.67p 1,065.21p 1,049.15p 1,065.21p 11055831
16/05/2017 1,048.14p 1,061.19p 1,046.64p 1,057.18p 13976862
15/05/2017 1,049.15p 1,058.68p 1,042.12p 1,050.15p 7699190
12/05/2017 1,037.60p 1,047.14p 1,033.99p 1,047.14p 5969242
11/05/2017 1,034.59p 1,045.13p 1,033.08p 1,036.60p 10961287
10/05/2017 1,032.58p 1,047.14p 1,031.07p 1,043.62p 5310194
09/05/2017 1,028.56p 1,038.10p 1,019.03p 1,036.09p 5279999
08/05/2017 1,024.55p 1,043.51p 1,023.54p 1,032.58p 7314976
05/05/2017 1,011.50p 1,025.05p 1,007.48p 1,024.55p 5591551
04/05/2017 1,006.48p 1,019.03p 1,003.97p 1,018.53p 6618696
03/05/2017 1,010.49p 1,020.53p 1,008.49p 1,019.53p 5087028
02/05/2017 1,008.49p 1,012.50p 1,001.76p 1,011.00p 6827632
28/04/2017 1,012.00p 1,012.00p 994.53p 1,003.97p 6995062
27/04/2017 1,004.97p 1,015.01p 1,004.47p 1,011.00p 4306191
26/04/2017 1,014.51p 1,014.51p 1,005.47p 1,009.49p 8536243
25/04/2017 1,023.54p 1,023.54p 992.70p 1,014.51p 6447966
24/04/2017 1,015.01p 1,021.54p 1,012.11p 1,021.54p 8394140
21/04/2017 1,004.97p 1,008.49p 990.61p 1,005.98p 11439355
20/04/2017 999.95p 1,001.29p 989.01p 994.23p 8358280
19/04/2017 1,016.52p 1,018.53p 997.44p 999.65p 8493785
18/04/2017 1,037.10p 1,040.75p 1,013.51p 1,016.52p 8105693
13/04/2017 1,039.61p 1,044.60p 1,033.58p 1,040.11p 5329733
12/04/2017 1,033.58p 1,046.13p 1,028.45p 1,045.13p 10837602
11/04/2017 1,028.06p 1,038.60p 1,023.04p 1,035.09p 4982168
10/04/2017 1,029.07p 1,036.60p 1,026.05p 1,030.57p 4985354
07/04/2017 1,023.04p 1,041.11p 1,020.53p 1,036.60p 7913710
06/04/2017 1,016.02p 1,031.96p 1,014.01p 1,023.54p 10736479
05/04/2017 1,016.02p 1,021.54p 1,009.99p 1,016.52p 4323618
04/04/2017 1,016.52p 1,021.54p 1,010.49p 1,013.00p 4083271
03/04/2017 1,021.54p 1,025.83p 1,010.49p 1,013.00p 5767694
31/03/2017 1,009.49p 1,023.32p 1,007.98p 1,017.52p 8295618
30/03/2017 1,017.02p 1,017.52p 1,004.47p 1,009.99p 8304256
29/03/2017 1,021.04p 1,021.04p 1,007.83p 1,017.02p 6739866
28/03/2017 1,019.03p 1,026.20p 1,013.00p 1,017.52p 7789202
27/03/2017 1,017.02p 1,022.15p 1,007.48p 1,019.03p 5561914
24/03/2017 1,013.51p 1,026.56p 1,011.50p 1,017.02p 6991149
23/03/2017 1,006.48p 1,013.51p 1,001.26p 1,011.50p 6441790
22/03/2017 1,008.99p 1,014.01p 996.24p 1,005.47p 9001818
21/03/2017 1,001.96p 1,010.49p 912.92p 1,004.47p 9326027
20/03/2017 990.11p 995.23p 986.50p 994.53p 3469895
17/03/2017 986.80p 988.61p 977.66p 988.61p 9615285
16/03/2017 987.10p 992.92p 980.45p 988.21p 6945331
15/03/2017 988.21p 989.11p 978.06p 980.68p 5430660
14/03/2017 984.69p 993.63p 984.49p 988.51p 4922436
13/03/2017 982.98p 986.90p 977.66p 984.49p 4264602
10/03/2017 983.79p 989.91p 979.77p 982.58p 6195965
09/03/2017 979.57p 984.38p 972.04p 984.29p 7826542
08/03/2017 979.27p 981.48p 963.71p 979.37p 7846946
07/03/2017 985.60p 985.60p 971.89p 980.27p 5858424
06/03/2017 981.28p 983.09p 974.15p 981.98p 4701381
03/03/2017 988.91p 989.61p 973.85p 980.58p 7720258
02/03/2017 976.16p 988.61p 969.33p 988.61p 7817196
01/03/2017 982.18p 982.89p 972.24p 976.76p 8432282
28/02/2017 983.89p 984.53p 974.75p 981.38p 6868370
27/02/2017 985.80p 987.30p 975.45p 982.28p 4643480
24/02/2017 973.85p 984.26p 969.13p 981.58p 6047312
23/02/2017 975.45p 977.26p 967.12p 975.76p 8037686
22/02/2017 973.85p 981.63p 971.84p 973.85p 8560223
21/02/2017 968.23p 973.02p 962.80p 972.74p 5967060
20/02/2017 968.43p 968.43p 960.60p 964.71p 7352518
17/02/2017 961.70p 975.86p 958.79p 965.01p 9146777
16/02/2017 960.09p 962.40p 953.37p 961.80p 5163236
15/02/2017 964.31p 967.72p 952.77p 956.08p 6516294
14/02/2017 960.40p 969.33p 957.58p 961.50p 7580822
13/02/2017 960.40p 964.71p 955.98p 958.89p 5663934
10/02/2017 961.20p 964.81p 957.28p 962.20p 7329248
09/02/2017 961.20p 975.66p 959.99p 961.40p 10432743
08/02/2017 943.53p 966.72p 942.12p 961.50p 9515856
07/02/2017 938.61p 948.60p 936.80p 946.14p 6762095
06/02/2017 934.49p 941.12p 931.87p 937.20p 5290982
03/02/2017 925.06p 934.09p 924.75p 931.68p 6052504
02/02/2017 915.02p 928.18p 910.40p 924.75p 6243417
01/02/2017 933.69p 937.71p 914.61p 917.33p 7716001
31/01/2017 928.27p 934.49p 923.35p 931.38p 8975934
30/01/2017 925.56p 927.26p 919.43p 923.45p 5221976
27/01/2017 923.05p 929.20p 919.28p 925.86p 7698158
26/01/2017 927.06p 928.47p 915.92p 916.92p 10714850
25/01/2017 938.71p 940.52p 925.65p 925.66p 7201770
24/01/2017 938.81p 939.56p 934.19p 937.61p 7079552
23/01/2017 940.52p 942.60p 932.89p 938.51p 8133104
20/01/2017 946.84p 948.35p 938.91p 941.72p 8231330
19/01/2017 946.44p 946.54p 933.99p 940.22p 8735514
18/01/2017 962.70p 965.11p 942.52p 953.07p 11008634
17/01/2017 966.82p 970.44p 950.46p 955.88p 8818167
16/01/2017 961.90p 973.15p 948.26p 970.23p 5413606
13/01/2017 963.81p 968.03p 937.50p 960.70p 10540506
12/01/2017 938.41p 955.07p 935.10p 954.37p 9453332
11/01/2017 930.48p 940.01p 925.86p 937.50p 7660022
10/01/2017 953.87p 959.59p 938.01p 938.31p 10647739
09/01/2017 951.96p 967.66p 946.74p 954.47p 7066326
06/01/2017 941.32p 948.34p 937.13p 948.15p 5769678
05/01/2017 935.90p 951.26p 934.79p 944.53p 14809579
04/01/2017 934.89p 944.29p 932.49p 938.71p 8432685
03/01/2017 961.80p 964.89p 942.73p 946.34p 8995625
30/12/2016 956.68p 963.81p 947.46p 955.38p 4509339
29/12/2016 944.03p 953.27p 944.03p 952.87p 4325390
28/12/2016 944.03p 952.46p 941.72p 948.75p 5354260
23/12/2016 935.60p 955.07p 934.69p 955.07p 2418506
22/12/2016 934.09p 938.68p 932.79p 937.20p 4538320
21/12/2016 937.40p 941.72p 933.22p 938.41p 4833312

*Close Price adjusted for both dividends and splits