National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
13/10/2017 938.20p 940.80p 931.80p 931.80p 6337543
12/10/2017 944.30p 946.60p 937.00p 939.50p 6204587
11/10/2017 942.30p 944.30p 940.10p 943.00p 5333733
10/10/2017 939.90p 943.00p 933.40p 942.00p 4562093
09/10/2017 937.10p 943.00p 935.30p 942.50p 3222599
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

*Close Price adjusted for both dividends and splits