National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/03/2024 1,055.50p 1,059.00p 1,036.00p 1,036.00p 7435457
11/03/2024 1,051.00p 1,056.50p 1,045.84p 1,054.50p 15140027
08/03/2024 1,054.00p 1,058.04p 1,046.50p 1,053.00p 5583878
07/03/2024 1,058.50p 1,066.50p 1,053.37p 1,054.00p 19913288
06/03/2024 1,052.00p 1,067.50p 1,050.00p 1,056.50p 9325960
05/03/2024 1,045.50p 1,060.00p 1,037.50p 1,059.50p 5166881
04/03/2024 1,036.50p 1,041.00p 1,030.27p 1,039.50p 4591262
01/03/2024 1,040.00p 1,047.00p 1,028.50p 1,035.00p 3571520
29/02/2024 1,034.00p 1,048.50p 1,031.00p 1,037.50p 10906591
28/02/2024 1,034.50p 1,039.00p 1,024.00p 1,029.50p 6981280
27/02/2024 1,020.50p 1,030.00p 1,020.00p 1,030.00p 3209723
26/02/2024 1,036.50p 1,036.50p 1,021.00p 1,023.50p 15780023
23/02/2024 1,027.50p 1,040.00p 1,023.50p 1,034.50p 16646869
22/02/2024 1,038.50p 1,041.50p 1,023.82p 1,028.50p 4652308
21/02/2024 1,036.50p 1,044.00p 1,035.50p 1,040.00p 6068897
20/02/2024 1,023.00p 1,042.00p 1,019.50p 1,039.00p 7460553
19/02/2024 1,016.00p 1,025.00p 1,013.18p 1,021.50p 2570894
16/02/2024 1,011.50p 1,018.00p 1,004.50p 1,016.00p 7838013
15/02/2024 1,005.50p 1,017.50p 1,002.00p 1,009.00p 4670540
14/02/2024 1,005.00p 1,011.00p 999.20p 1,002.00p 3188667
13/02/2024 1,004.00p 1,012.00p 996.20p 997.00p 3729571
12/02/2024 1,000.00p 1,006.00p 993.40p 1,002.00p 7177499
09/02/2024 1,006.00p 1,014.00p 997.80p 997.80p 5937793
08/02/2024 1,033.50p 1,037.50p 1,013.00p 1,013.00p 4384059
07/02/2024 1,040.50p 1,044.33p 1,034.50p 1,035.50p 18438840
06/02/2024 1,050.00p 1,055.00p 1,026.50p 1,036.50p 7819981
05/02/2024 1,070.50p 1,077.00p 1,043.00p 1,047.00p 13827200
02/02/2024 1,065.00p 1,066.00p 1,039.50p 1,040.50p 3854457
01/02/2024 1,047.50p 1,056.50p 1,044.80p 1,051.00p 5569799
31/01/2024 1,050.00p 1,060.00p 1,045.50p 1,055.00p 6310847
30/01/2024 1,046.00p 1,052.22p 1,040.50p 1,046.50p 5638428
29/01/2024 1,046.50p 1,060.50p 1,041.50p 1,045.50p 4684252
26/01/2024 1,032.50p 1,043.50p 1,030.50p 1,043.50p 7446873
25/01/2024 1,029.00p 1,033.50p 1,024.00p 1,026.00p 6205154
24/01/2024 1,037.50p 1,045.50p 1,033.50p 1,033.50p 4976174
23/01/2024 1,032.50p 1,033.50p 1,023.00p 1,029.50p 7297264
22/01/2024 1,026.50p 1,036.00p 1,022.50p 1,031.00p 17583408
19/01/2024 1,025.00p 1,030.50p 1,022.50p 1,026.50p 21507716
18/01/2024 1,029.50p 1,031.02p 1,018.00p 1,024.50p 29820268
17/01/2024 1,056.00p 1,056.00p 1,026.50p 1,037.00p 6222075
16/01/2024 1,065.00p 1,069.00p 1,061.50p 1,066.50p 12883908
15/01/2024 1,069.00p 1,075.00p 1,065.00p 1,070.50p 2477999
12/01/2024 1,057.50p 1,069.28p 1,057.50p 1,063.50p 2897375
11/01/2024 1,072.00p 1,076.50p 1,055.50p 1,055.50p 6097608
10/01/2024 1,067.00p 1,073.00p 1,063.78p 1,068.50p 3032392
09/01/2024 1,066.50p 1,074.00p 1,065.50p 1,074.00p 2578079
08/01/2024 1,070.50p 1,073.50p 1,065.50p 1,068.00p 11768651
05/01/2024 1,073.00p 1,079.00p 1,064.50p 1,075.00p 4323703
04/01/2024 1,064.50p 1,079.00p 1,063.50p 1,078.50p 10489122
03/01/2024 1,059.00p 1,065.50p 1,052.50p 1,062.50p 20003494
02/01/2024 1,058.50p 1,064.50p 1,052.50p 1,057.50p 3423832
29/12/2023 1,063.50p 1,064.00p 1,058.00p 1,058.00p 1500332
28/12/2023 1,063.00p 1,064.50p 1,056.50p 1,057.50p 1758855
27/12/2023 1,062.00p 1,067.50p 1,054.50p 1,061.00p 2898203
22/12/2023 1,063.50p 1,067.50p 1,057.00p 1,061.00p 1844607
21/12/2023 1,063.50p 1,072.50p 1,057.00p 1,061.50p 8291548
20/12/2023 1,064.50p 1,070.50p 1,048.00p 1,066.00p 19344516
19/12/2023 1,053.00p 1,058.50p 1,042.00p 1,054.50p 10553084
18/12/2023 1,058.50p 1,065.22p 1,048.50p 1,048.50p 4001994
15/12/2023 1,078.50p 1,080.50p 1,061.00p 1,066.00p 24019370
14/12/2023 1,090.00p 1,100.00p 1,067.00p 1,079.50p 26248298
13/12/2023 1,056.00p 1,076.50p 1,049.00p 1,073.50p 7280149
12/12/2023 1,066.50p 1,076.00p 1,057.00p 1,068.00p 7384777
11/12/2023 1,062.50p 1,069.00p 1,053.00p 1,063.50p 15610392
08/12/2023 1,067.00p 1,073.00p 1,056.50p 1,060.00p 9620473
07/12/2023 1,054.50p 1,072.50p 1,045.00p 1,066.00p 7584826
06/12/2023 1,037.00p 1,053.50p 1,028.50p 1,051.50p 34001424
05/12/2023 1,031.00p 1,042.50p 1,024.50p 1,035.00p 5454730
04/12/2023 1,034.00p 1,039.50p 1,027.00p 1,036.00p 4695345
01/12/2023 1,026.50p 1,034.50p 1,022.50p 1,033.00p 4547756
30/11/2023 1,022.50p 1,028.50p 1,013.25p 1,027.50p 14370739
29/11/2023 1,023.50p 1,028.50p 1,018.00p 1,025.50p 5135688
28/11/2023 1,015.00p 1,030.50p 1,008.50p 1,024.00p 20324844
27/11/2023 1,011.00p 1,017.00p 1,003.50p 1,014.50p 5358899
24/11/2023 1,003.00p 1,012.50p 999.20p 1,009.50p 9167771
23/11/2023 1,014.50p 1,016.50p 994.40p 1,004.50p 10481332
22/11/2023 1,036.00p 1,048.50p 1,030.00p 1,033.50p 7437041
21/11/2023 1,023.50p 1,037.64p 1,013.50p 1,037.50p 12092261
20/11/2023 1,017.00p 1,027.50p 1,010.50p 1,020.50p 5132845
17/11/2023 1,012.00p 1,019.00p 1,001.00p 1,016.00p 5228507
16/11/2023 991.20p 1,012.00p 981.00p 1,010.00p 12349575
15/11/2023 993.40p 1,005.50p 984.00p 989.20p 4490342
14/11/2023 981.40p 989.00p 969.20p 988.40p 4825804
13/11/2023 984.40p 992.20p 977.80p 980.00p 40577284
10/11/2023 982.20p 989.00p 974.00p 984.40p 9777848
09/11/2023 995.00p 997.80p 973.20p 981.40p 9918864
08/11/2023 981.80p 986.40p 964.92p 969.80p 18476836
07/11/2023 984.40p 996.40p 984.20p 990.20p 6750743
06/11/2023 993.60p 998.40p 978.20p 983.20p 4067696
03/11/2023 999.80p 1,013.50p 990.20p 996.80p 16691513
02/11/2023 998.80p 1,005.00p 995.40p 1,000.00p 6068196
01/11/2023 977.60p 994.80p 977.40p 992.20p 3723010
31/10/2023 980.40p 988.60p 970.60p 978.60p 4732760
30/10/2023 987.60p 1,000.00p 973.09p 976.40p 7704192
27/10/2023 989.80p 996.20p 979.20p 981.20p 4361879
26/10/2023 976.60p 995.80p 970.20p 987.60p 4598186
25/10/2023 969.60p 978.20p 961.80p 976.40p 2467780
24/10/2023 951.60p 971.60p 945.20p 969.40p 5531745
23/10/2023 960.40p 962.38p 945.40p 957.20p 4014988
20/10/2023 963.20p 980.60p 958.80p 964.00p 5901560
19/10/2023 965.40p 979.00p 962.80p 971.80p 3403404
18/10/2023 970.20p 982.40p 968.00p 971.00p 3449583
17/10/2023 975.40p 987.00p 973.27p 976.40p 11167115
16/10/2023 977.20p 988.20p 968.60p 973.60p 3509601
13/10/2023 964.00p 988.20p 960.60p 979.40p 4163928
12/10/2023 976.20p 976.60p 959.00p 964.60p 4952031
11/10/2023 968.00p 978.40p 959.60p 968.60p 5690575
10/10/2023 958.40p 970.00p 942.60p 965.00p 12676977
09/10/2023 940.40p 955.80p 939.20p 948.80p 4372698
06/10/2023 950.20p 951.60p 918.00p 935.60p 4538605
05/10/2023 944.00p 952.80p 937.00p 947.60p 4367670
04/10/2023 938.60p 954.20p 932.60p 937.20p 14720102
03/10/2023 947.80p 948.00p 921.20p 932.00p 5819361
02/10/2023 982.80p 987.00p 949.80p 949.80p 8007235
29/09/2023 976.20p 990.20p 969.40p 980.00p 6987037
28/09/2023 986.00p 990.20p 964.60p 966.40p 4631190
27/09/2023 1,001.00p 1,001.00p 980.20p 982.80p 4987691
26/09/2023 999.40p 1,014.50p 993.00p 1,005.50p 5949517
25/09/2023 1,019.00p 1,020.77p 997.20p 1,003.00p 3586776
22/09/2023 1,025.00p 1,033.50p 1,017.50p 1,022.50p 13348644
21/09/2023 1,029.50p 1,039.50p 1,022.50p 1,029.00p 12525551
20/09/2023 1,021.00p 1,036.00p 1,018.00p 1,034.50p 4284724
19/09/2023 1,019.00p 1,021.50p 1,013.50p 1,016.00p 5074751
18/09/2023 1,025.00p 1,029.00p 1,014.00p 1,018.00p 2515775
15/09/2023 1,032.50p 1,037.50p 1,021.50p 1,022.50p 14825627
14/09/2023 1,007.50p 1,029.50p 1,003.00p 1,026.50p 6673256
13/09/2023 999.20p 1,006.00p 985.60p 1,002.00p 12398987
12/09/2023 999.20p 1,009.50p 996.00p 999.60p 6503144
11/09/2023 1,001.00p 1,006.50p 992.00p 997.00p 2878621
08/09/2023 1,000.50p 1,002.50p 987.80p 996.40p 2900269
07/09/2023 971.60p 994.80p 964.80p 994.80p 3296313
06/09/2023 969.80p 975.20p 958.80p 973.20p 4268768
05/09/2023 975.20p 982.00p 969.00p 969.00p 3338538
04/09/2023 989.00p 992.40p 978.20p 978.20p 2506198
01/09/2023 989.40p 991.80p 983.60p 985.60p 3488270
31/08/2023 990.80p 1,003.00p 990.20p 990.20p 8581053
30/08/2023 989.20p 997.40p 981.00p 993.20p 4637447
29/08/2023 985.00p 992.20p 980.60p 986.80p 4104503
25/08/2023 968.80p 978.40p 967.80p 977.80p 3374629
24/08/2023 965.80p 976.72p 965.80p 970.60p 2838092
23/08/2023 945.80p 969.20p 945.40p 963.40p 8471576
22/08/2023 948.40p 950.40p 939.60p 942.80p 5213864
21/08/2023 947.20p 957.60p 942.40p 946.00p 3614145
18/08/2023 943.20p 955.00p 941.20p 951.40p 4283295
17/08/2023 955.40p 955.40p 944.20p 946.40p 2803589
16/08/2023 959.00p 962.80p 953.40p 955.80p 6543174
15/08/2023 972.40p 974.40p 954.40p 960.00p 4021913
14/08/2023 983.60p 986.40p 972.40p 975.20p 5641919
11/08/2023 985.20p 992.20p 979.00p 981.00p 5889145
10/08/2023 982.00p 989.60p 978.80p 989.60p 7674081
09/08/2023 977.40p 980.80p 966.80p 976.80p 7503455
08/08/2023 963.00p 980.40p 961.00p 975.80p 15095930
07/08/2023 978.40p 978.80p 962.95p 965.40p 7570624
04/08/2023 972.60p 979.60p 964.40p 979.60p 5841729
03/08/2023 991.40p 992.40p 970.60p 972.60p 12988313
02/08/2023 1,011.00p 1,013.50p 992.40p 995.80p 5369338
01/08/2023 1,033.00p 1,033.00p 1,012.50p 1,017.50p 5043926
31/07/2023 1,031.50p 1,042.00p 1,028.92p 1,031.50p 5620247
28/07/2023 1,043.00p 1,046.10p 1,031.00p 1,031.50p 3624396
27/07/2023 1,051.50p 1,052.50p 1,042.50p 1,043.50p 8549458
26/07/2023 1,053.50p 1,057.50p 1,035.00p 1,051.00p 3184153
25/07/2023 1,055.50p 1,059.00p 1,042.00p 1,051.00p 4296319
24/07/2023 1,047.50p 1,063.50p 1,047.50p 1,060.00p 8308218
21/07/2023 1,056.50p 1,058.50p 1,045.67p 1,054.00p 13431704
20/07/2023 1,044.50p 1,053.50p 1,042.00p 1,044.50p 3114066
19/07/2023 1,013.00p 1,049.50p 1,012.00p 1,040.00p 10779650
18/07/2023 1,017.00p 1,018.00p 1,013.13p 1,013.50p 3857933
17/07/2023 1,022.50p 1,030.50p 1,017.50p 1,017.50p 3251357
14/07/2023 1,013.50p 1,026.50p 1,013.50p 1,021.50p 2784601
13/07/2023 1,011.00p 1,017.50p 1,008.50p 1,016.00p 5301621
12/07/2023 989.40p 1,009.50p 985.80p 1,008.50p 4319401
11/07/2023 991.40p 993.20p 980.30p 988.20p 5202505
10/07/2023 1,000.50p 1,004.50p 987.80p 988.80p 4574789
07/07/2023 1,013.00p 1,015.04p 994.40p 999.20p 3993221
06/07/2023 1,026.00p 1,035.00p 1,012.00p 1,020.00p 5207434
05/07/2023 1,046.00p 1,050.00p 1,027.50p 1,027.50p 9714720
04/07/2023 1,046.50p 1,051.50p 1,044.22p 1,048.50p 5690745
03/07/2023 1,043.00p 1,051.00p 1,041.00p 1,046.50p 5432735
30/06/2023 1,037.00p 1,045.00p 1,032.50p 1,040.50p 6634065
29/06/2023 1,046.50p 1,051.50p 1,027.00p 1,038.00p 9107460
28/06/2023 1,044.50p 1,053.50p 1,041.55p 1,047.50p 11708574
27/06/2023 1,039.50p 1,046.00p 1,037.88p 1,043.00p 5033387
26/06/2023 1,037.00p 1,042.00p 1,034.00p 1,036.50p 4064996
23/06/2023 1,034.50p 1,048.50p 1,033.00p 1,038.50p 3460874
22/06/2023 1,044.50p 1,045.50p 1,032.00p 1,036.00p 4994618
21/06/2023 1,037.00p 1,049.00p 1,030.50p 1,047.00p 5539481
20/06/2023 1,047.50p 1,055.24p 1,044.00p 1,051.50p 5878826
19/06/2023 1,048.00p 1,053.50p 1,045.00p 1,047.50p 4168978
16/06/2023 1,034.50p 1,089.08p 1,032.71p 1,049.50p 22396672
15/06/2023 1,030.00p 1,042.00p 1,028.00p 1,034.50p 8637801
14/06/2023 1,034.50p 1,039.00p 1,028.27p 1,031.50p 9016186
13/06/2023 1,047.50p 1,049.00p 1,034.26p 1,036.00p 7470119
12/06/2023 1,063.00p 1,063.00p 1,045.74p 1,047.50p 4007383
09/06/2023 1,052.50p 1,056.50p 1,049.00p 1,054.50p 4335171
08/06/2023 1,060.50p 1,060.50p 1,047.50p 1,050.00p 9979608
07/06/2023 1,066.50p 1,069.00p 1,051.00p 1,055.00p 6665966
06/06/2023 1,055.00p 1,071.00p 1,055.00p 1,067.50p 5873210
05/06/2023 1,058.50p 1,070.50p 1,056.00p 1,062.00p 6782704
02/06/2023 1,057.50p 1,060.49p 1,041.50p 1,055.00p 8123125
01/06/2023 1,067.00p 1,067.99p 1,049.12p 1,055.50p 11233758

*Close Price adjusted for both dividends and splits