National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/12/2016 942.22p 942.93p 937.10p 941.72p 6253732
19/12/2016 937.30p 947.24p 928.77p 942.93p 8240950
16/12/2016 930.78p 934.79p 924.25p 934.69p 10547200
15/12/2016 914.82p 930.38p 901.96p 928.97p 10172861
14/12/2016 924.45p 933.99p 920.64p 925.76p 10138555
13/12/2016 923.15p 928.27p 919.63p 924.15p 10186184
12/12/2016 926.86p 928.02p 910.40p 925.26p 10125250
09/12/2016 920.14p 927.16p 917.63p 925.36p 10325257
08/12/2016 944.73p 945.74p 909.39p 920.24p 19548308
07/12/2016 904.78p 913.51p 899.55p 913.11p 8552792
06/12/2016 903.57p 908.09p 893.43p 905.48p 9933294
05/12/2016 903.97p 914.31p 892.43p 895.04p 16023248
02/12/2016 895.84p 913.11p 893.13p 906.38p 8450428
01/12/2016 908.39p 912.71p 895.94p 902.27p 10707649
30/11/2016 927.26p 941.12p 915.82p 916.82p 16753432
29/11/2016 932.08p 936.40p 925.96p 931.78p 9631268
28/11/2016 927.06p 944.23p 926.96p 933.69p 8514177
25/11/2016 911.60p 930.98p 911.60p 927.06p 7582176
24/11/2016 921.34p 926.66p 908.51p 913.51p 9532202
23/11/2016 944.43p 956.28p 931.78p 935.40p 10424055
22/11/2016 946.64p 957.16p 937.71p 945.54p 17376668
21/11/2016 932.18p 940.62p 927.36p 937.50p 7467718
18/11/2016 933.79p 936.70p 923.75p 932.59p 8529631
17/11/2016 938.71p 943.73p 929.77p 935.20p 9206470
16/11/2016 933.89p 938.61p 923.22p 931.98p 14690511
15/11/2016 937.00p 962.10p 933.69p 934.09p 13735316
14/11/2016 962.40p 963.95p 925.46p 930.68p 13602306
11/11/2016 952.16p 973.75p 947.64p 959.49p 14264510
10/11/2016 1,016.52p 1,025.05p 923.45p 947.64p 19046678
09/11/2016 1,007.98p 1,026.95p 1,001.46p 1,009.49p 7695980
08/11/2016 1,019.03p 1,029.07p 1,014.51p 1,023.54p 10642602
07/11/2016 1,026.05p 1,029.42p 1,007.47p 1,012.50p 8850141
04/11/2016 1,022.54p 1,034.09p 1,018.53p 1,021.04p 6833268
03/11/2016 1,030.07p 1,034.59p 1,018.97p 1,024.55p 7169240
02/11/2016 1,049.15p 1,057.68p 1,029.82p 1,032.08p 6547748
01/11/2016 1,069.73p 1,074.36p 1,054.17p 1,054.17p 5078770
31/10/2016 1,059.69p 1,073.74p 1,055.75p 1,069.23p 5807630
28/10/2016 1,064.21p 1,065.71p 1,052.66p 1,063.20p 7595597
27/10/2016 1,058.18p 1,073.74p 1,055.17p 1,062.20p 7360866
26/10/2016 1,058.68p 1,059.69p 1,049.15p 1,054.17p 4258354
25/10/2016 1,058.18p 1,063.20p 1,053.66p 1,061.70p 4775734
24/10/2016 1,072.24p 1,078.26p 1,051.15p 1,051.15p 6037199
21/10/2016 1,068.22p 1,076.60p 1,068.22p 1,070.73p 5206862
20/10/2016 1,073.74p 1,077.73p 1,063.70p 1,073.74p 5318860
19/10/2016 1,065.71p 1,073.24p 1,057.18p 1,071.74p 6480942
18/10/2016 1,068.72p 1,075.25p 1,061.70p 1,062.20p 6610337
17/10/2016 1,066.72p 1,071.23p 1,058.68p 1,065.21p 5279500
14/10/2016 1,063.20p 1,076.25p 1,062.20p 1,072.24p 9937459
13/10/2016 1,051.15p 1,065.21p 1,047.14p 1,061.19p 7657564
12/10/2016 1,055.17p 1,058.18p 1,047.67p 1,050.65p 6590532
11/10/2016 1,046.64p 1,063.20p 1,042.62p 1,057.18p 9844037
10/10/2016 1,044.13p 1,050.65p 1,040.11p 1,048.14p 8004804
07/10/2016 1,067.22p 1,071.23p 1,034.09p 1,043.62p 16486608
06/10/2016 1,089.30p 1,089.81p 1,062.20p 1,062.20p 9695135
05/10/2016 1,098.34p 1,101.35p 1,074.25p 1,083.28p 14228911
04/10/2016 1,108.38p 1,118.92p 1,100.85p 1,105.87p 17050188
03/10/2016 1,091.31p 1,109.38p 1,088.62p 1,106.37p 7419460
30/09/2016 1,100.85p 1,105.37p 1,091.81p 1,096.33p 9465801
29/09/2016 1,102.36p 1,123.04p 1,100.35p 1,110.39p 8229542
28/09/2016 1,095.33p 1,102.86p 1,092.82p 1,099.34p 6781980
27/09/2016 1,085.79p 1,097.84p 1,083.28p 1,097.84p 9853595
26/09/2016 1,076.25p 1,089.19p 1,073.12p 1,083.28p 5514655
23/09/2016 1,086.29p 1,087.30p 1,071.74p 1,078.76p 5042212
22/09/2016 1,071.23p 1,089.81p 1,063.70p 1,084.79p 6790988
21/09/2016 1,077.26p 1,079.69p 1,058.68p 1,061.70p 5894690
20/09/2016 1,073.74p 1,084.28p 1,069.23p 1,076.76p 5251002
19/09/2016 1,064.21p 1,077.76p 1,056.17p 1,072.74p 5278124
16/09/2016 1,050.65p 1,056.68p 1,046.64p 1,056.68p 12573890
15/09/2016 1,042.12p 1,054.17p 1,039.61p 1,051.66p 5732277
14/09/2016 1,051.15p 1,056.68p 1,044.13p 1,044.13p 4354154
13/09/2016 1,053.16p 1,056.68p 1,045.13p 1,046.64p 5890295
12/09/2016 1,044.63p 1,055.67p 1,040.93p 1,046.13p 7399428
09/09/2016 1,080.27p 1,084.28p 1,054.67p 1,058.68p 6866830
08/09/2016 1,069.23p 1,081.77p 1,068.22p 1,070.23p 5319121
07/09/2016 1,060.19p 1,072.74p 1,060.19p 1,071.23p 6666960
06/09/2016 1,083.78p 1,085.29p 1,071.74p 1,076.25p 5037218
05/09/2016 1,076.76p 1,087.37p 1,067.31p 1,083.78p 4486196
02/09/2016 1,051.15p 1,079.27p 1,048.14p 1,074.75p 11027960
01/09/2016 1,060.69p 1,061.19p 1,043.62p 1,044.63p 7604393
31/08/2016 1,054.17p 1,062.20p 1,050.65p 1,050.65p 9239847
30/08/2016 1,075.25p 1,077.76p 1,057.18p 1,057.18p 5902402
26/08/2016 1,079.77p 1,083.78p 1,072.79p 1,078.76p 3761088
25/08/2016 1,072.74p 1,080.27p 1,068.22p 1,079.27p 3594909
24/08/2016 1,074.25p 1,082.28p 1,065.21p 1,067.72p 4346568
23/08/2016 1,078.76p 1,091.31p 1,073.24p 1,080.27p 3813581
22/08/2016 1,082.28p 1,090.31p 1,080.77p 1,085.29p 4550099
19/08/2016 1,088.80p 1,091.96p 1,083.27p 1,084.79p 4911200
18/08/2016 1,079.27p 1,091.81p 1,077.76p 1,085.79p 5865594
17/08/2016 1,086.29p 1,091.31p 1,074.25p 1,074.25p 7864509
16/08/2016 1,103.36p 1,106.37p 1,085.29p 1,085.29p 6143668
15/08/2016 1,102.86p 1,108.88p 1,097.90p 1,106.37p 3812348
12/08/2016 1,098.34p 1,105.87p 1,095.83p 1,103.86p 5556462
11/08/2016 1,085.29p 1,099.97p 1,080.77p 1,099.85p 7599986
10/08/2016 1,082.28p 1,083.28p 1,070.73p 1,080.77p 6846128
09/08/2016 1,080.77p 1,086.68p 1,076.25p 1,081.27p 5066320
08/08/2016 1,063.20p 1,077.26p 1,058.18p 1,077.26p 7507314
05/08/2016 1,089.81p 1,100.85p 1,071.74p 1,073.24p 6566502
04/08/2016 1,065.71p 1,089.30p 1,051.66p 1,085.79p 10326200
03/08/2016 1,084.28p 1,088.30p 1,065.71p 1,065.71p 6967862
02/08/2016 1,092.82p 1,095.83p 1,078.76p 1,079.27p 5731726
01/08/2016 1,089.30p 1,100.90p 1,086.79p 1,094.83p 4144256
29/07/2016 1,101.35p 1,105.37p 1,076.25p 1,087.30p 7514141
28/07/2016 1,107.38p 1,112.90p 1,100.85p 1,105.37p 5552122
27/07/2016 1,113.90p 1,114.40p 1,100.85p 1,105.37p 4735978
26/07/2016 1,117.42p 1,123.79p 1,111.89p 1,112.90p 4019138
25/07/2016 1,107.38p 1,118.92p 1,105.78p 1,118.92p 7497098
22/07/2016 1,102.86p 1,131.81p 1,092.68p 1,107.38p 5419176
21/07/2016 1,100.35p 1,104.26p 1,095.33p 1,097.84p 4483966
20/07/2016 1,103.36p 1,112.40p 1,099.85p 1,103.36p 5754846
19/07/2016 1,092.32p 1,103.30p 1,089.81p 1,097.34p 4336250
18/07/2016 1,093.32p 1,103.86p 1,086.30p 1,097.34p 8272960
15/07/2016 1,086.29p 1,097.34p 1,083.05p 1,093.82p 6873687
14/07/2016 1,114.40p 1,116.41p 1,089.30p 1,089.30p 6295033
13/07/2016 1,094.32p 1,114.40p 1,090.31p 1,108.38p 7704796
12/07/2016 1,119.93p 1,122.94p 1,096.33p 1,096.83p 7408555
11/07/2016 1,119.42p 1,124.95p 1,108.88p 1,121.93p 5366999
08/07/2016 1,106.37p 1,117.92p 1,103.86p 1,114.40p 6471683
07/07/2016 1,128.96p 1,134.48p 1,106.87p 1,107.38p 11575341
06/07/2016 1,132.98p 1,152.55p 1,115.41p 1,119.93p 11215748
05/07/2016 1,106.37p 1,140.64p 1,102.36p 1,134.99p 9500090
04/07/2016 1,115.91p 1,122.44p 1,105.32p 1,108.88p 6036751
01/07/2016 1,102.86p 1,115.41p 1,089.81p 1,109.89p 9561044
30/06/2016 1,068.72p 1,100.35p 1,058.68p 1,100.35p 14786062
29/06/2016 1,034.59p 1,065.21p 1,031.58p 1,065.21p 10640404
28/06/2016 1,008.99p 1,038.60p 1,005.98p 1,028.56p 11288143
27/06/2016 984.89p 1,012.00p 982.38p 1,000.86p 12148607
24/06/2016 1,003.97p 1,003.97p 963.81p 988.31p 18277438
23/06/2016 995.84p 996.94p 977.96p 983.39p 6048762
22/06/2016 989.81p 996.65p 981.08p 987.70p 6514003
21/06/2016 978.77p 988.10p 973.15p 985.60p 6158838
20/06/2016 978.97p 983.89p 962.91p 979.47p 9599536
17/06/2016 959.29p 962.91p 948.75p 962.60p 11836750
16/06/2016 958.79p 968.23p 954.27p 965.72p 7136278
15/06/2016 966.92p 970.54p 963.51p 963.51p 8241696
14/06/2016 976.86p 977.96p 963.41p 963.41p 8803327
13/06/2016 973.95p 983.69p 973.95p 974.25p 6484176
10/06/2016 986.80p 988.81p 977.26p 980.47p 7198988
09/06/2016 986.00p 991.42p 983.29p 987.80p 5436948
08/06/2016 980.58p 994.33p 978.97p 987.30p 6954708
07/06/2016 985.90p 989.21p 980.17p 983.89p 6316234
06/06/2016 978.17p 994.03p 971.24p 982.28p 7002995
03/06/2016 968.03p 985.90p 966.93p 982.88p 6536086
02/06/2016 980.88p 980.88p 963.41p 963.41p 9643526
01/06/2016 1,012.50p 1,015.51p 1,004.47p 1,009.49p 10918752
31/05/2016 1,011.00p 1,015.01p 1,006.48p 1,011.00p 8662475
27/05/2016 1,005.47p 1,013.51p 1,001.46p 1,013.00p 4177138
26/05/2016 994.73p 1,003.97p 992.82p 1,003.97p 3779088
25/05/2016 1,003.97p 1,008.49p 993.63p 998.14p 6463955
24/05/2016 984.99p 996.81p 956.79p 995.53p 6060752
23/05/2016 992.72p 994.53p 987.50p 990.11p 5146775
20/05/2016 984.39p 993.23p 980.17p 990.51p 7301158
19/05/2016 991.92p 996.84p 973.15p 974.45p 8924260
18/05/2016 1,004.97p 1,007.48p 996.14p 1,003.16p 4743880
17/05/2016 1,014.01p 1,019.53p 1,007.48p 1,008.49p 4479932
16/05/2016 1,010.49p 1,012.00p 1,004.97p 1,009.49p 2974008
13/05/2016 1,007.48p 1,014.51p 1,003.47p 1,014.01p 4426756
12/05/2016 996.44p 1,014.17p 996.44p 1,006.48p 5377866
11/05/2016 1,007.98p 1,010.49p 998.35p 1,000.86p 4351646
10/05/2016 1,011.50p 1,013.00p 1,003.77p 1,008.99p 4249314
09/05/2016 1,000.96p 1,006.88p 995.74p 1,005.47p 4932211
06/05/2016 991.92p 999.65p 988.00p 995.74p 5052695
05/05/2016 991.12p 1,001.66p 988.00p 991.42p 5550438
04/05/2016 993.93p 993.93p 979.07p 986.10p 5605064
03/05/2016 984.89p 993.43p 978.07p 991.72p 6620070
29/04/2016 971.44p 982.28p 967.12p 978.67p 5856576
28/04/2016 983.59p 984.69p 969.56p 978.87p 5456247
27/04/2016 977.36p 984.29p 972.04p 984.29p 5459268
26/04/2016 974.35p 990.60p 968.03p 978.77p 7144488
25/04/2016 958.99p 973.45p 956.38p 969.53p 6658598
22/04/2016 961.30p 970.33p 953.97p 956.58p 6513188
21/04/2016 991.42p 996.58p 962.10p 969.93p 9895967
20/04/2016 1,011.50p 1,012.50p 1,002.16p 1,004.97p 5255466
19/04/2016 1,006.98p 1,015.51p 1,002.16p 1,011.00p 6305042
18/04/2016 999.55p 1,011.50p 997.04p 1,009.49p 4182643
15/04/2016 1,006.98p 1,008.99p 1,002.06p 1,004.47p 4712747
14/04/2016 1,003.97p 1,006.48p 992.02p 1,005.98p 5857508
13/04/2016 1,003.26p 1,003.87p 992.52p 1,002.46p 6187750
12/04/2016 994.93p 1,000.35p 983.59p 997.84p 5944082
11/04/2016 1,004.47p 1,004.47p 994.13p 995.33p 4328355
08/04/2016 1,006.98p 1,006.98p 995.43p 1,004.47p 4377582
07/04/2016 1,000.86p 1,007.48p 994.43p 1,002.16p 6644010
06/04/2016 991.82p 997.94p 988.41p 997.94p 7203633
05/04/2016 988.31p 996.24p 984.15p 989.41p 7243126
04/04/2016 984.39p 998.75p 981.23p 989.71p 5668918
01/04/2016 980.17p 986.40p 974.35p 983.19p 8293576
31/03/2016 994.73p 995.23p 988.42p 991.12p 8565476
30/03/2016 996.74p 1,002.16p 991.92p 997.44p 6742838
29/03/2016 989.41p 993.73p 986.30p 990.51p 6239308
24/03/2016 981.08p 993.83p 980.89p 984.69p 6566342
23/03/2016 984.99p 987.70p 977.46p 987.40p 4856660
22/03/2016 980.27p 984.69p 974.65p 977.76p 5588436
21/03/2016 974.55p 983.49p 972.44p 983.49p 4693164
18/03/2016 987.50p 989.41p 977.46p 978.07p 8590265
17/03/2016 980.78p 988.21p 975.05p 987.50p 6618367
16/03/2016 980.27p 980.78p 972.64p 974.05p 5133274
15/03/2016 969.83p 978.47p 965.52p 976.46p 5028036
14/03/2016 970.84p 973.55p 966.42p 971.34p 5110165
11/03/2016 967.32p 972.64p 962.91p 969.33p 4929464
10/03/2016 963.81p 985.09p 962.80p 962.80p 14238700
09/03/2016 953.77p 967.72p 950.46p 964.21p 6520640

*Close Price adjusted for both dividends and splits