National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/03/2016 938.81p 955.07p 935.70p 952.56p 7438814
07/03/2016 950.15p 956.98p 939.91p 944.23p 6560392
04/03/2016 945.54p 952.26p 940.12p 948.25p 9137373
03/03/2016 957.28p 959.79p 937.00p 942.22p 8857820
02/03/2016 968.83p 971.24p 952.46p 956.08p 6607050
01/03/2016 967.22p 972.14p 962.80p 968.83p 6388734
29/02/2016 967.32p 968.23p 962.20p 967.32p 7197230
26/02/2016 986.90p 991.32p 973.85p 973.85p 6126177
25/02/2016 970.13p 982.68p 970.13p 979.37p 6741363
24/02/2016 970.44p 970.44p 956.68p 959.09p 6497965
23/02/2016 977.86p 980.88p 965.92p 967.82p 6861244
22/02/2016 977.06p 981.98p 970.44p 978.87p 3665814
19/02/2016 966.82p 968.33p 962.70p 968.33p 5696478
18/02/2016 960.29p 969.73p 958.99p 967.93p 6182734
17/02/2016 963.11p 965.87p 946.07p 959.09p 8284653
16/02/2016 959.19p 959.29p 950.15p 959.29p 6479060
15/02/2016 953.67p 962.40p 948.05p 956.38p 4894153
12/02/2016 940.42p 943.63p 931.38p 941.12p 9205278
11/02/2016 947.75p 950.26p 929.22p 935.60p 12025967
10/02/2016 950.26p 953.87p 938.65p 945.54p 10289035
09/02/2016 956.78p 963.01p 941.12p 947.44p 9838995
08/02/2016 966.42p 970.33p 950.36p 953.37p 10240191
05/02/2016 978.77p 982.48p 959.39p 962.80p 8460367
04/02/2016 988.91p 990.92p 974.45p 980.47p 7819641
03/02/2016 988.00p 996.34p 975.76p 978.67p 8856631
02/02/2016 993.43p 995.43p 983.49p 989.21p 9851448
01/02/2016 994.83p 996.44p 980.27p 993.63p 7796828
29/01/2016 972.54p 989.71p 964.11p 989.71p 12722957
28/01/2016 967.82p 971.54p 958.39p 964.11p 6972870
27/01/2016 955.48p 969.53p 950.15p 969.53p 8128342
26/01/2016 943.33p 956.98p 935.40p 951.76p 6660062
25/01/2016 954.27p 954.77p 942.73p 950.05p 7910292
22/01/2016 938.71p 947.04p 927.16p 945.64p 8840045
21/01/2016 925.86p 929.16p 909.69p 929.07p 11647334
20/01/2016 940.42p 947.04p 917.53p 921.44p 9738214
19/01/2016 943.03p 949.95p 935.50p 948.65p 7479720
18/01/2016 940.62p 943.93p 926.76p 929.67p 5638866
15/01/2016 944.63p 949.35p 933.19p 938.31p 8532629
14/01/2016 938.71p 944.53p 929.07p 940.92p 10896682
13/01/2016 951.56p 952.25p 943.43p 946.04p 5747784
12/01/2016 947.04p 954.67p 942.22p 952.77p 5069641
11/01/2016 944.63p 951.36p 936.20p 944.73p 4772298
08/01/2016 953.97p 956.08p 943.83p 943.83p 6803806
07/01/2016 942.73p 954.57p 937.91p 953.57p 9447803
06/01/2016 938.71p 953.77p 933.59p 953.77p 9400449
05/01/2016 932.59p 938.81p 925.56p 937.00p 6754158
04/01/2016 934.09p 936.20p 924.55p 929.57p 6161903
31/12/2015 949.05p 955.98p 934.99p 941.22p 2322196
30/12/2015 958.29p 958.80p 952.87p 954.77p 3321671
29/12/2015 966.82p 972.41p 944.13p 959.79p 5569937
24/12/2015 939.81p 945.74p 932.59p 938.71p 983721
23/12/2015 920.54p 938.41p 920.54p 937.10p 4639600
22/12/2015 923.45p 923.45p 911.60p 916.12p 3387889
21/12/2015 917.33p 930.98p 915.12p 919.33p 5129154
18/12/2015 928.67p 932.08p 918.03p 918.03p 8656874
17/12/2015 932.18p 937.50p 918.93p 929.57p 6569970
16/12/2015 913.01p 922.04p 908.19p 918.93p 7863096
15/12/2015 904.88p 913.81p 898.59p 912.81p 5718286
14/12/2015 911.90p 915.52p 896.47p 897.75p 4741102
11/12/2015 911.50p 916.62p 907.89p 907.89p 9473660
10/12/2015 912.71p 917.53p 909.39p 914.61p 5001918
09/12/2015 918.63p 926.36p 917.02p 917.02p 6657896
08/12/2015 914.01p 922.14p 911.50p 913.61p 6587516
07/12/2015 908.59p 918.69p 906.08p 916.52p 7160241
04/12/2015 906.68p 911.80p 902.57p 904.68p 6937253
03/12/2015 929.67p 936.60p 909.40p 909.49p 7665625
02/12/2015 929.98p 934.49p 926.78p 929.37p 3938737
01/12/2015 923.75p 935.80p 923.75p 931.98p 5732336
30/11/2015 937.20p 938.11p 926.24p 929.47p 6744157
27/11/2015 935.10p 940.12p 931.88p 936.30p 5690355
26/11/2015 933.69p 937.81p 928.67p 935.80p 5150420
25/11/2015 947.14p 955.17p 942.52p 949.65p 6314225
24/11/2015 944.43p 945.68p 934.89p 944.23p 7480194
23/11/2015 948.75p 952.36p 941.95p 945.14p 4250449
20/11/2015 947.75p 953.77p 944.53p 953.77p 7187898
19/11/2015 935.70p 944.43p 931.08p 943.23p 7476266
18/11/2015 928.07p 930.18p 914.51p 926.56p 5740597
17/11/2015 924.25p 930.11p 915.72p 928.97p 4749684
16/11/2015 905.98p 915.72p 902.53p 915.72p 4674798
13/11/2015 916.22p 917.22p 904.57p 911.80p 6631438
12/11/2015 911.20p 927.36p 910.30p 919.63p 8950644
11/11/2015 913.11p 925.66p 906.18p 910.40p 7437601
10/11/2015 921.74p 927.36p 911.90p 912.91p 8300724
09/11/2015 896.54p 907.08p 894.13p 899.55p 7852490
06/11/2015 928.67p 930.08p 894.64p 897.75p 10847834
05/11/2015 927.67p 938.82p 921.14p 930.98p 5061958
04/11/2015 922.24p 931.18p 917.93p 926.36p 5574348
03/11/2015 930.18p 930.18p 916.62p 920.34p 5554837
02/11/2015 927.67p 935.20p 922.71p 926.86p 3855585
30/10/2015 931.18p 935.20p 925.66p 928.47p 6132624
29/10/2015 936.70p 936.70p 920.44p 930.58p 6453678
28/10/2015 937.81p 941.23p 936.70p 939.31p 6733636
27/10/2015 939.61p 941.02p 935.60p 936.70p 4488940
26/10/2015 934.69p 943.43p 929.27p 942.73p 4299852
23/10/2015 940.62p 943.43p 933.69p 937.71p 5374309
22/10/2015 931.18p 935.80p 929.07p 933.09p 5348660
21/10/2015 937.91p 941.52p 928.37p 931.18p 4350936
20/10/2015 931.68p 936.30p 928.07p 935.20p 4819980
19/10/2015 933.49p 937.91p 923.25p 929.37p 3514537
16/10/2015 926.76p 932.78p 923.95p 932.08p 5195162
15/10/2015 916.62p 941.81p 910.80p 923.95p 7944832
14/10/2015 910.60p 918.83p 906.98p 910.80p 6054116
13/10/2015 912.31p 914.71p 901.66p 912.61p 10073800
12/10/2015 916.32p 917.96p 905.98p 912.51p 10291577
09/10/2015 935.90p 937.71p 917.12p 917.12p 11791269
08/10/2015 929.17p 938.41p 921.34p 938.41p 8902554
07/10/2015 940.72p 943.63p 930.18p 930.68p 9969062
06/10/2015 942.73p 944.63p 932.89p 939.51p 7796394
05/10/2015 950.76p 950.76p 932.18p 938.11p 9973945
02/10/2015 929.67p 935.70p 925.96p 935.70p 9182590
01/10/2015 926.16p 932.59p 919.43p 923.25p 10149101
30/09/2015 914.92p 922.55p 910.40p 922.55p 10227816
29/09/2015 897.45p 911.90p 893.02p 904.47p 9787619
28/09/2015 893.53p 904.68p 888.01p 901.56p 9566626
25/09/2015 882.69p 896.14p 881.68p 894.43p 9292803
24/09/2015 865.92p 875.76p 860.50p 872.55p 7808700
23/09/2015 854.68p 869.94p 853.87p 865.42p 5698082
22/09/2015 856.79p 860.00p 851.64p 854.98p 10662228
21/09/2015 855.88p 866.32p 851.90p 858.49p 5378798
18/09/2015 856.48p 861.50p 827.27p 854.58p 12192373
17/09/2015 854.68p 857.79p 847.15p 853.97p 7001200
16/09/2015 852.17p 858.92p 851.77p 855.58p 7400206
15/09/2015 849.36p 852.17p 837.71p 848.75p 6297982
14/09/2015 858.59p 863.71p 845.64p 848.65p 6974626
11/09/2015 863.91p 864.92p 853.27p 853.67p 4865058
10/09/2015 861.71p 866.62p 859.20p 864.82p 7459328
09/09/2015 873.15p 878.17p 865.22p 867.03p 6442229
08/09/2015 858.29p 869.99p 855.28p 862.41p 7558480
07/09/2015 853.47p 859.20p 853.47p 854.18p 3566512
04/09/2015 857.39p 858.59p 847.35p 847.35p 7010448
03/09/2015 865.42p 865.92p 856.92p 862.01p 7043486
02/09/2015 856.89p 866.02p 850.22p 852.57p 8520129
01/09/2015 861.81p 865.52p 851.97p 852.77p 11219498
28/08/2015 853.37p 863.51p 836.56p 863.51p 6883462
27/08/2015 849.06p 855.88p 843.03p 854.98p 11475126
26/08/2015 838.11p 842.13p 829.08p 829.08p 7245366
25/08/2015 832.39p 850.66p 830.28p 848.35p 14398643
24/08/2015 840.82p 859.00p 809.60p 821.95p 20196388
21/08/2015 869.84p 878.57p 857.69p 857.69p 11664316
20/08/2015 873.35p 882.69p 870.64p 878.97p 6625052
19/08/2015 879.78p 882.59p 876.76p 878.07p 6511864
18/08/2015 883.49p 886.10p 877.17p 881.99p 8670204
17/08/2015 877.37p 885.10p 873.05p 882.69p 8162648
14/08/2015 872.45p 875.56p 868.43p 872.95p 4861724
13/08/2015 873.85p 882.59p 868.23p 870.64p 7947685
12/08/2015 857.29p 864.52p 851.57p 864.52p 13119134
11/08/2015 859.90p 861.91p 849.96p 859.80p 6884051
10/08/2015 869.03p 871.64p 856.08p 863.61p 4052357
07/08/2015 867.03p 867.03p 858.69p 863.91p 5950828
06/08/2015 856.79p 868.63p 854.98p 866.22p 4576339
05/08/2015 855.88p 861.71p 852.67p 858.49p 6967014
04/08/2015 853.47p 859.50p 848.55p 855.98p 4966908
03/08/2015 854.68p 859.30p 852.17p 855.68p 13604752
31/07/2015 849.16p 857.39p 843.03p 856.48p 8006310
30/07/2015 844.64p 850.28p 841.43p 846.04p 5689388
29/07/2015 836.61p 844.64p 834.80p 842.53p 12480109
28/07/2015 841.53p 842.35p 832.37p 836.00p 7088720
27/07/2015 841.22p 846.55p 839.02p 839.02p 7504156
24/07/2015 841.02p 851.16p 838.38p 840.12p 4332952
23/07/2015 846.85p 846.85p 839.12p 841.43p 5494410
22/07/2015 848.25p 851.57p 840.02p 840.52p 8730682
21/07/2015 863.31p 866.22p 851.26p 853.37p 6807872
20/07/2015 863.31p 867.83p 861.30p 862.81p 4373572
17/07/2015 868.43p 869.03p 858.59p 862.01p 27309232
16/07/2015 867.93p 867.93p 860.10p 867.03p 9019041
15/07/2015 855.18p 864.72p 851.97p 861.50p 6118002
14/07/2015 854.08p 856.58p 849.78p 856.48p 7147702
13/07/2015 859.90p 862.01p 852.97p 854.48p 9645110
10/07/2015 857.49p 859.70p 848.85p 858.59p 9419775
09/07/2015 846.65p 856.55p 844.22p 850.26p 10183105
08/07/2015 830.48p 844.34p 829.08p 842.93p 9932126
07/07/2015 830.88p 835.50p 828.67p 829.18p 10901000
06/07/2015 823.25p 836.91p 823.25p 827.27p 7617138
03/07/2015 836.81p 841.43p 827.77p 831.29p 5493204
02/07/2015 822.35p 838.01p 818.94p 836.81p 10652466
01/07/2015 826.37p 827.50p 819.74p 820.94p 12579824
30/06/2015 831.79p 835.00p 820.44p 820.44p 11981998
29/06/2015 828.27p 845.84p 828.27p 835.80p 10946879
26/06/2015 853.97p 854.01p 844.64p 851.06p 9069379
25/06/2015 858.39p 860.30p 844.23p 852.27p 8741952
24/06/2015 862.41p 863.91p 854.18p 857.49p 7453159
23/06/2015 867.33p 867.33p 857.89p 859.90p 8650883
22/06/2015 872.25p 872.30p 854.28p 864.42p 14549054
19/06/2015 861.91p 863.67p 857.39p 859.90p 15262023
18/06/2015 857.39p 863.61p 856.69p 863.61p 8925072
17/06/2015 863.41p 863.61p 855.18p 858.39p 5926888
16/06/2015 857.39p 871.30p 852.77p 861.40p 11420738
15/06/2015 850.36p 854.98p 849.36p 851.97p 7591520
12/06/2015 861.71p 865.12p 854.08p 858.69p 6879090
11/06/2015 853.87p 867.13p 850.36p 863.61p 7589170
10/06/2015 849.36p 859.90p 848.55p 857.39p 9525453
09/06/2015 864.11p 864.32p 851.46p 851.46p 8282056
08/06/2015 863.41p 867.23p 859.80p 862.61p 7654857
05/06/2015 870.34p 871.54p 860.20p 860.40p 8440424
04/06/2015 880.08p 885.10p 866.70p 872.45p 12696099
03/06/2015 929.98p 932.69p 908.79p 919.13p 9286868
02/06/2015 936.70p 937.30p 921.64p 925.96p 19101686
01/06/2015 939.61p 941.62p 930.88p 933.39p 6368950
29/05/2015 939.01p 944.63p 932.89p 937.71p 12600991
28/05/2015 931.18p 939.11p 926.96p 939.11p 12097689

*Close Price adjusted for both dividends and splits