National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/05/2015 913.71p 936.00p 912.10p 932.69p 10837330
26/05/2015 924.65p 925.43p 905.88p 909.09p 11880091
22/05/2015 913.61p 924.45p 909.69p 922.14p 7154662
21/05/2015 904.78p 914.11p 901.16p 912.71p 6889863
20/05/2015 904.47p 910.10p 897.75p 906.88p 9148496
19/05/2015 902.67p 907.29p 899.32p 903.87p 6513372
18/05/2015 900.16p 903.47p 893.03p 898.55p 5937026
15/05/2015 891.42p 898.75p 889.42p 897.15p 7098962
14/05/2015 882.59p 891.92p 877.67p 887.61p 6907022
13/05/2015 898.65p 900.06p 883.09p 885.60p 6164977
12/05/2015 902.06p 902.57p 884.68p 894.13p 8849877
11/05/2015 906.38p 914.71p 902.43p 909.09p 6524143
08/05/2015 885.70p 910.10p 883.49p 909.49p 10775094
07/05/2015 872.75p 875.06p 854.88p 873.75p 16423687
06/05/2015 882.09p 883.49p 871.34p 872.95p 7122182
05/05/2015 903.57p 903.57p 874.36p 874.36p 10385718
01/05/2015 878.67p 894.13p 873.14p 889.82p 6848362
30/04/2015 896.04p 896.04p 877.27p 882.49p 6849938
29/04/2015 905.58p 912.61p 881.89p 881.89p 7829408
28/04/2015 905.08p 907.19p 896.14p 901.06p 5461325
27/04/2015 908.19p 910.31p 897.55p 904.57p 7722962
24/04/2015 895.64p 910.90p 893.73p 909.69p 6379247
23/04/2015 888.21p 896.54p 887.41p 892.33p 5331554
22/04/2015 899.76p 901.72p 882.09p 887.31p 7089622
21/04/2015 903.57p 907.39p 894.43p 900.46p 4668569
20/04/2015 894.03p 899.35p 889.84p 898.45p 4244209
17/04/2015 903.57p 909.59p 889.52p 891.12p 7441730
16/04/2015 908.39p 913.79p 902.17p 902.57p 13029977
15/04/2015 906.78p 906.78p 896.34p 902.17p 5381137
14/04/2015 903.57p 913.11p 903.07p 909.39p 4759138
13/04/2015 910.90p 912.71p 905.88p 906.28p 4667848
10/04/2015 914.11p 914.51p 905.48p 911.10p 7299538
09/04/2015 897.95p 908.59p 893.95p 908.59p 8417111
08/04/2015 895.44p 901.09p 888.71p 891.72p 5342318
07/04/2015 893.03p 899.55p 886.49p 896.84p 6473056
02/04/2015 890.12p 890.12p 878.27p 880.38p 5784407
01/04/2015 869.44p 884.90p 867.03p 881.99p 8377510
31/03/2015 887.91p 896.84p 868.13p 868.13p 11072054
30/03/2015 893.83p 893.83p 885.07p 887.91p 6211186
27/03/2015 886.40p 892.53p 881.18p 885.00p 8029696
26/03/2015 894.94p 901.36p 883.25p 885.60p 21705052
25/03/2015 897.95p 900.76p 860.84p 898.15p 5589849
24/03/2015 896.84p 899.45p 891.72p 895.44p 8392461
23/03/2015 892.23p 896.54p 867.24p 895.34p 7472086
20/03/2015 893.53p 896.94p 890.12p 892.73p 13182950
19/03/2015 893.13p 896.27p 887.30p 891.82p 10848249
18/03/2015 870.94p 884.50p 868.37p 884.50p 11045227
17/03/2015 853.37p 867.63p 850.36p 867.63p 10965936
16/03/2015 854.38p 855.78p 850.66p 854.58p 13828084
13/03/2015 858.39p 858.39p 845.94p 854.08p 9453221
12/03/2015 857.79p 862.41p 854.98p 858.89p 12299334
11/03/2015 857.99p 867.03p 854.48p 856.79p 8161012
10/03/2015 873.45p 877.47p 854.98p 854.98p 9592855
09/03/2015 866.22p 875.06p 864.53p 872.35p 6704617
06/03/2015 885.10p 886.79p 867.73p 868.93p 6688080
05/03/2015 883.49p 884.80p 877.17p 883.49p 10588036
04/03/2015 888.81p 889.92p 870.34p 875.46p 10472596
03/03/2015 890.42p 897.35p 885.50p 888.01p 8867830
02/03/2015 897.45p 899.35p 884.65p 889.41p 8504087
27/02/2015 894.43p 896.26p 888.61p 890.12p 8153040
26/02/2015 906.58p 906.58p 893.33p 893.83p 6266682
25/02/2015 912.61p 914.01p 902.87p 905.78p 6487772
24/02/2015 902.06p 911.38p 900.77p 910.30p 11981306
23/02/2015 902.47p 903.57p 892.83p 901.06p 10498375
20/02/2015 894.94p 910.33p 894.41p 902.57p 13634108
19/02/2015 877.47p 898.05p 877.05p 894.64p 13174681
18/02/2015 889.52p 891.32p 871.64p 877.47p 9156044
17/02/2015 882.49p 885.90p 877.07p 885.90p 5994200
16/02/2015 891.02p 891.71p 878.27p 883.09p 8053607
13/02/2015 900.46p 901.44p 885.50p 893.73p 12470539
12/02/2015 899.25p 903.97p 895.94p 898.15p 6625710
11/02/2015 900.76p 907.19p 900.36p 902.27p 9842083
10/02/2015 891.42p 896.04p 887.61p 895.34p 10547659
09/02/2015 908.59p 908.77p 889.21p 893.63p 14073317
06/02/2015 922.45p 922.45p 911.40p 912.91p 8160312
05/02/2015 923.85p 925.86p 914.71p 920.64p 9840138
04/02/2015 933.39p 934.89p 921.04p 926.86p 13198184
03/02/2015 938.11p 943.13p 932.79p 933.69p 9505695
02/02/2015 943.73p 945.84p 930.18p 937.71p 8270938
30/01/2015 954.77p 954.77p 939.21p 939.21p 9412771
29/01/2015 954.07p 957.79p 944.93p 951.26p 8883785
28/01/2015 948.65p 955.17p 936.32p 955.17p 9635438
27/01/2015 938.41p 944.13p 925.86p 942.73p 8320274
26/01/2015 937.20p 938.81p 930.98p 935.50p 6860726
23/01/2015 944.23p 945.64p 931.68p 940.62p 8490115
22/01/2015 938.11p 946.14p 928.17p 938.71p 7998866
21/01/2015 932.89p 938.61p 928.67p 936.50p 6943309
20/01/2015 927.26p 931.38p 923.55p 930.98p 6362574
19/01/2015 921.34p 929.37p 916.72p 925.06p 4840248
16/01/2015 912.61p 921.94p 907.55p 920.54p 6762502
15/01/2015 914.21p 918.43p 895.84p 914.51p 10894790
14/01/2015 916.02p 919.84p 894.43p 908.59p 13388484
13/01/2015 924.45p 941.62p 922.55p 934.69p 7182142
12/01/2015 926.86p 933.09p 917.12p 924.25p 3892280
09/01/2015 933.89p 940.72p 921.74p 926.16p 7600431
08/01/2015 929.37p 938.21p 924.05p 936.10p 11050958
07/01/2015 903.97p 928.77p 902.97p 921.14p 12124715
06/01/2015 914.82p 915.72p 899.96p 900.36p 21284038
05/01/2015 912.81p 936.51p 911.20p 913.31p 12458075
02/01/2015 926.36p 926.36p 907.29p 911.90p 4766691
31/12/2014 917.22p 924.25p 913.91p 921.74p 1698451
30/12/2014 925.06p 929.87p 912.91p 913.61p 5558996
29/12/2014 936.80p 936.90p 918.14p 925.96p 6201512
24/12/2014 926.06p 926.06p 919.23p 922.45p 1637316
23/12/2014 922.45p 926.46p 917.12p 920.64p 4814810
22/12/2014 920.24p 926.46p 917.02p 920.14p 9768385
19/12/2014 917.63p 919.63p 906.58p 915.62p 20515982
18/12/2014 903.57p 912.61p 891.52p 912.61p 11367161
17/12/2014 879.48p 894.54p 874.96p 890.02p 12745559
16/12/2014 869.94p 881.99p 863.44p 880.48p 14538264
15/12/2014 883.49p 889.99p 863.85p 863.91p 11267025
12/12/2014 901.56p 902.17p 886.00p 886.00p 7970292
11/12/2014 911.60p 916.62p 903.57p 904.07p 16655315
10/12/2014 916.62p 920.54p 910.60p 910.60p 6597920
09/12/2014 928.67p 933.69p 911.65p 913.11p 9203901
08/12/2014 933.69p 937.71p 925.66p 930.68p 5422401
05/12/2014 936.70p 937.71p 929.60p 933.69p 6713192
04/12/2014 934.69p 935.63p 927.16p 931.18p 9628566
03/12/2014 940.22p 940.62p 932.18p 933.19p 8613243
02/12/2014 938.71p 938.71p 932.18p 938.21p 9301386
01/12/2014 931.68p 939.71p 929.93p 933.69p 8460614
28/11/2014 942.73p 947.24p 931.10p 933.69p 13035166
27/11/2014 934.69p 941.72p 932.18p 940.72p 7686918
26/11/2014 950.76p 950.76p 940.72p 940.72p 6535584
25/11/2014 944.73p 952.26p 942.73p 945.74p 8512899
24/11/2014 945.74p 945.74p 939.21p 944.23p 6861006
21/11/2014 941.22p 941.72p 934.19p 935.20p 9487927
20/11/2014 948.75p 951.93p 938.71p 939.71p 8457223
19/11/2014 965.31p 968.83p 958.34p 964.31p 8212074
18/11/2014 947.24p 959.29p 945.31p 959.29p 6223510
17/11/2014 937.71p 946.24p 935.70p 943.73p 5596824
14/11/2014 945.24p 946.75p 938.71p 943.73p 5693814
13/11/2014 944.23p 946.74p 936.70p 945.24p 6439501
12/11/2014 944.23p 944.23p 937.52p 940.72p 6691644
11/11/2014 938.21p 945.49p 933.69p 943.73p 13116123
10/11/2014 924.65p 934.24p 921.04p 933.19p 5069518
07/11/2014 924.15p 926.41p 917.12p 922.65p 5101182
06/11/2014 928.67p 928.79p 915.62p 920.64p 9221509
05/11/2014 920.14p 928.92p 918.63p 928.67p 5820868
04/11/2014 915.62p 924.15p 910.60p 915.62p 11234813
03/11/2014 928.17p 928.67p 913.61p 918.13p 6383291
31/10/2014 926.16p 930.68p 921.64p 929.67p 8726095
30/10/2014 908.09p 920.64p 901.56p 917.63p 7538365
29/10/2014 906.58p 908.39p 900.56p 906.58p 5116372
28/10/2014 902.06p 904.57p 898.55p 903.57p 9508115
27/10/2014 902.57p 902.57p 893.53p 897.55p 4364362
24/10/2014 900.06p 900.06p 890.52p 894.54p 6430357
23/10/2014 891.02p 898.05p 885.50p 897.55p 6187450
22/10/2014 879.98p 892.03p 873.27p 888.51p 9895125
21/10/2014 876.97p 881.48p 869.44p 881.48p 8004698
20/10/2014 878.47p 880.43p 865.46p 875.96p 6656009
17/10/2014 867.43p 877.97p 862.91p 876.46p 9542811
16/10/2014 879.48p 881.48p 857.17p 867.93p 14297282
15/10/2014 887.01p 887.01p 867.43p 872.95p 12062024
14/10/2014 870.94p 883.99p 868.93p 882.49p 9670970
13/10/2014 871.95p 880.98p 868.43p 875.46p 16295873
10/10/2014 877.97p 883.99p 873.95p 873.95p 7265802
09/10/2014 888.01p 888.82p 876.97p 879.48p 8098000
08/10/2014 877.97p 885.98p 877.47p 880.48p 7008865
07/10/2014 883.99p 886.90p 875.66p 878.97p 6243526
06/10/2014 889.52p 891.52p 882.99p 884.50p 5580656
03/10/2014 900.56p 902.57p 878.97p 888.51p 8212816
02/10/2014 891.02p 891.02p 872.95p 872.95p 9392543
01/10/2014 892.53p 896.49p 885.30p 889.52p 6070552
30/09/2014 895.04p 897.55p 888.51p 891.52p 6984167
29/09/2014 884.50p 892.03p 880.48p 890.02p 6004384
26/09/2014 881.48p 884.80p 878.97p 882.49p 3773252
25/09/2014 887.51p 890.33p 878.97p 880.98p 4907904
24/09/2014 885.00p 892.03p 880.98p 885.50p 6950246
23/09/2014 892.03p 892.83p 876.97p 884.50p 10083409
22/09/2014 891.02p 896.54p 888.13p 895.54p 4867985
19/09/2014 898.55p 899.58p 889.88p 890.02p 13842962
18/09/2014 892.03p 892.53p 886.00p 892.03p 7309454
17/09/2014 892.53p 893.31p 886.82p 887.51p 4450135
16/09/2014 902.57p 902.57p 887.51p 890.52p 7419050
15/09/2014 898.55p 902.06p 895.04p 899.05p 4977250
12/09/2014 907.08p 910.71p 899.05p 901.06p 6298220
11/09/2014 906.08p 907.59p 898.55p 907.08p 7119412
10/09/2014 908.09p 910.51p 901.56p 906.08p 8125764
09/09/2014 913.61p 918.13p 910.10p 913.11p 4902074
08/09/2014 915.12p 918.63p 911.60p 918.13p 4581988
05/09/2014 915.62p 919.63p 911.65p 919.63p 3989157
04/09/2014 912.10p 915.12p 909.09p 914.61p 5309527
03/09/2014 907.08p 916.15p 906.13p 913.61p 4951661
02/09/2014 908.59p 909.59p 894.54p 906.08p 7259244
01/09/2014 901.06p 908.09p 901.06p 906.08p 3026660
29/08/2014 902.57p 905.08p 898.05p 902.57p 5861726
28/08/2014 893.03p 903.09p 891.60p 900.06p 5097050
27/08/2014 894.03p 896.54p 885.52p 892.03p 7638919
26/08/2014 892.53p 895.54p 883.65p 895.54p 4969426
22/08/2014 893.53p 895.04p 886.00p 888.51p 4416656
21/08/2014 893.53p 896.85p 886.50p 891.02p 6050003
20/08/2014 887.01p 894.03p 885.05p 890.52p 5753762
19/08/2014 886.00p 886.00p 875.40p 885.00p 4017698
18/08/2014 884.50p 890.02p 876.46p 880.48p 4971318
15/08/2014 877.47p 885.41p 876.46p 878.47p 5823132
14/08/2014 865.92p 876.97p 861.40p 873.95p 5133174
13/08/2014 865.42p 865.42p 855.88p 864.42p 5124868
12/08/2014 855.38p 857.89p 846.44p 854.38p 3848202
11/08/2014 853.87p 858.89p 851.06p 857.39p 4512266

*Close Price adjusted for both dividends and splits