National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/05/2023 1,096.00p 1,110.50p 1,093.50p 1,106.00p 17776012
30/05/2023 1,090.50p 1,106.00p 1,087.50p 1,100.00p 4410652
26/05/2023 1,086.00p 1,097.50p 1,079.87p 1,089.50p 7112450
25/05/2023 1,098.50p 1,105.00p 1,074.00p 1,083.50p 7418010
24/05/2023 1,103.00p 1,107.50p 1,088.50p 1,098.50p 6487164
23/05/2023 1,103.00p 1,121.50p 1,090.38p 1,111.50p 4102550
22/05/2023 1,106.00p 1,113.50p 1,100.00p 1,105.00p 21059764
19/05/2023 1,104.00p 1,142.13p 1,097.50p 1,103.00p 7682896
18/05/2023 1,131.50p 1,137.00p 1,098.00p 1,108.00p 7610957
17/05/2023 1,160.00p 1,160.00p 1,140.50p 1,140.50p 5743709
16/05/2023 1,160.00p 1,171.00p 1,159.50p 1,161.50p 5288736
15/05/2023 1,180.00p 1,181.00p 1,156.77p 1,160.50p 6428923
12/05/2023 1,160.00p 1,167.50p 1,155.50p 1,162.00p 4766966
11/05/2023 1,162.50p 1,164.00p 1,150.86p 1,154.50p 4793074
10/05/2023 1,155.50p 1,158.50p 1,146.50p 1,155.50p 5473088
09/05/2023 1,153.00p 1,154.29p 1,140.11p 1,153.00p 6139919
05/05/2023 1,160.00p 1,162.00p 1,150.00p 1,150.50p 3596761
04/05/2023 1,139.50p 1,159.00p 1,138.00p 1,155.50p 4427740
03/05/2023 1,140.00p 1,152.00p 1,138.50p 1,143.50p 3031043
02/05/2023 1,148.50p 1,149.70p 1,127.75p 1,141.50p 6769732
28/04/2023 1,150.00p 1,150.00p 1,139.50p 1,144.50p 3856392
27/04/2023 1,141.50p 1,145.60p 1,136.50p 1,143.00p 3581767
26/04/2023 1,153.50p 1,161.50p 1,137.50p 1,142.00p 12758244
25/04/2023 1,135.00p 1,155.00p 1,132.50p 1,153.50p 5389039
24/04/2023 1,143.00p 1,151.08p 1,135.50p 1,139.00p 13683979
21/04/2023 1,136.00p 1,157.50p 1,129.50p 1,145.50p 4970266
20/04/2023 1,124.50p 1,132.50p 1,119.00p 1,130.50p 9486886
19/04/2023 1,110.50p 1,128.50p 1,110.50p 1,123.50p 3956160
18/04/2023 1,121.50p 1,122.50p 1,109.00p 1,116.50p 3879004
17/04/2023 1,117.50p 1,125.00p 1,116.50p 1,118.50p 3762139
14/04/2023 1,130.00p 1,140.50p 1,117.72p 1,118.50p 5510686
13/04/2023 1,151.50p 1,156.50p 1,139.89p 1,144.00p 3664178
12/04/2023 1,147.50p 1,162.00p 1,141.63p 1,153.50p 7752595
11/04/2023 1,138.50p 1,146.87p 1,138.50p 1,142.00p 6793022
06/04/2023 1,133.00p 1,151.00p 1,127.50p 1,140.00p 5118352
05/04/2023 1,106.50p 1,130.50p 1,104.57p 1,129.00p 6633862
04/04/2023 1,093.50p 1,103.00p 1,082.50p 1,103.00p 6988352
03/04/2023 1,098.00p 1,102.50p 1,082.00p 1,092.00p 4472308
31/03/2023 1,083.00p 1,229.21p 1,077.50p 1,096.50p 9610379
30/03/2023 1,080.00p 1,086.50p 1,075.22p 1,085.00p 3492603
29/03/2023 1,070.00p 1,077.50p 1,065.77p 1,073.50p 4688713
28/03/2023 1,071.00p 1,074.50p 1,064.00p 1,070.50p 3528969
27/03/2023 1,063.50p 1,074.50p 1,056.97p 1,068.00p 4871989
24/03/2023 1,047.00p 1,059.00p 1,043.00p 1,058.50p 7497166
23/03/2023 1,047.00p 1,056.00p 1,043.00p 1,056.00p 5753585
22/03/2023 1,041.50p 1,047.00p 1,030.00p 1,047.00p 5519722
21/03/2023 1,048.50p 1,060.50p 1,039.88p 1,042.00p 5289089
20/03/2023 1,036.00p 1,074.50p 1,036.00p 1,054.00p 4911165
17/03/2023 1,060.50p 1,064.50p 1,034.00p 1,039.00p 12557674
16/03/2023 1,054.50p 1,065.13p 1,036.00p 1,058.00p 6903566
15/03/2023 1,060.00p 1,073.50p 1,045.00p 1,048.50p 13704527
14/03/2023 1,064.50p 1,078.00p 1,058.50p 1,059.00p 7436708
13/03/2023 1,046.50p 1,074.50p 1,035.73p 1,064.00p 10576781
10/03/2023 1,070.00p 1,073.00p 1,044.50p 1,050.00p 6042367
09/03/2023 1,047.00p 1,047.50p 1,034.00p 1,043.50p 3449460
08/03/2023 1,031.00p 1,046.00p 1,023.50p 1,044.00p 4630331
07/03/2023 1,034.50p 1,039.50p 1,028.50p 1,031.00p 3899471
06/03/2023 1,032.00p 1,040.11p 1,024.00p 1,034.00p 4895956
03/03/2023 1,027.50p 1,032.50p 1,021.50p 1,031.50p 4945525
02/03/2023 1,014.00p 1,031.00p 1,011.91p 1,026.50p 6964738
01/03/2023 1,038.50p 1,046.00p 1,014.50p 1,017.00p 6305573
28/02/2023 1,060.50p 1,066.00p 1,032.75p 1,048.00p 9503153
27/02/2023 1,058.50p 1,071.50p 1,057.00p 1,070.00p 3460845
24/02/2023 1,063.50p 1,072.12p 1,055.50p 1,055.50p 3661076
23/02/2023 1,066.50p 1,068.50p 1,060.00p 1,064.00p 3166312
22/02/2023 1,069.00p 1,071.50p 1,058.52p 1,070.50p 3388994
21/02/2023 1,070.50p 1,091.00p 1,068.72p 1,071.00p 5914408
20/02/2023 1,079.50p 1,082.00p 1,061.87p 1,070.50p 9779765
17/02/2023 1,048.50p 1,075.50p 1,046.00p 1,070.00p 7141580
16/02/2023 1,059.00p 1,061.37p 1,039.50p 1,048.50p 11761984
15/02/2023 1,058.00p 1,058.00p 1,047.00p 1,057.50p 4237607
14/02/2023 1,055.50p 1,070.50p 1,053.50p 1,054.50p 4830823
13/02/2023 1,038.00p 1,058.00p 1,036.11p 1,054.00p 5142830
10/02/2023 1,028.50p 1,034.50p 1,025.00p 1,034.50p 6515005
09/02/2023 1,027.50p 1,036.50p 1,020.00p 1,031.00p 8078798
08/02/2023 1,036.00p 1,043.00p 1,025.25p 1,025.50p 3393111
07/02/2023 1,040.50p 1,050.05p 1,033.50p 1,035.50p 3532908
06/02/2023 1,032.00p 1,042.50p 1,028.77p 1,040.00p 4262079
03/02/2023 1,039.50p 1,040.00p 1,023.50p 1,034.00p 5290800
02/02/2023 1,028.00p 1,042.50p 1,008.68p 1,042.50p 6103598
01/02/2023 1,030.00p 1,033.00p 1,015.50p 1,019.00p 4326924
31/01/2023 1,031.00p 1,035.50p 1,021.50p 1,025.00p 5241375
30/01/2023 1,025.00p 1,036.36p 1,020.95p 1,032.50p 4238369
27/01/2023 1,035.50p 1,040.00p 1,020.50p 1,028.00p 4872131
26/01/2023 1,040.50p 1,040.50p 1,029.73p 1,032.50p 3414022
25/01/2023 1,035.50p 1,039.00p 1,027.50p 1,036.50p 4101117
24/01/2023 1,031.00p 1,040.00p 1,028.00p 1,031.00p 11974064
23/01/2023 1,032.50p 1,036.80p 1,024.00p 1,030.50p 3259657
20/01/2023 1,034.00p 1,048.50p 1,031.50p 1,035.00p 4657517
19/01/2023 1,038.00p 1,043.00p 1,025.00p 1,035.00p 6389683
18/01/2023 1,039.00p 1,043.00p 1,025.50p 1,032.50p 11875813
17/01/2023 1,022.50p 1,038.00p 1,019.00p 1,037.50p 7261813
16/01/2023 1,031.00p 1,033.00p 1,018.00p 1,022.00p 3837524
13/01/2023 1,040.00p 1,042.00p 1,028.00p 1,033.00p 4196112
12/01/2023 1,034.00p 1,040.00p 1,032.00p 1,036.00p 4242899
11/01/2023 1,017.50p 1,034.00p 1,017.50p 1,028.00p 6754188
10/01/2023 1,032.00p 1,036.50p 1,019.87p 1,022.50p 12582414
09/01/2023 1,053.00p 1,054.50p 1,024.50p 1,037.50p 9228998
06/01/2023 1,030.00p 1,047.50p 1,029.04p 1,044.50p 3680125
05/01/2023 1,026.00p 1,054.99p 1,025.50p 1,029.50p 5839301
04/01/2023 1,006.50p 1,031.50p 1,003.50p 1,029.50p 4772665
03/01/2023 1,007.50p 1,015.00p 995.40p 999.00p 4055965
30/12/2022 1,003.00p 1,008.78p 996.60p 997.40p 2208983
29/12/2022 997.80p 1,006.50p 990.00p 1,005.00p 3078019
28/12/2022 1,025.00p 1,025.00p 1,001.50p 1,001.50p 4048321
23/12/2022 1,000.50p 1,002.00p 989.60p 989.60p 1766824
22/12/2022 1,004.50p 1,006.50p 994.68p 997.60p 2757787
21/12/2022 996.20p 1,002.00p 991.00p 1,000.50p 3478705
20/12/2022 989.80p 998.20p 985.00p 994.00p 11388793
19/12/2022 993.40p 1,004.50p 988.00p 996.40p 5355141
16/12/2022 1,016.00p 1,019.50p 993.00p 995.80p 14493586
15/12/2022 1,022.50p 1,026.00p 1,015.00p 1,020.50p 4381344
14/12/2022 1,015.00p 1,030.50p 1,013.00p 1,027.50p 9146486
13/12/2022 1,011.50p 1,024.50p 999.00p 1,015.50p 4832288
12/12/2022 1,018.00p 1,032.84p 1,010.50p 1,010.50p 3615475
09/12/2022 1,020.00p 1,027.14p 1,013.50p 1,017.00p 8271208
08/12/2022 1,018.00p 1,020.50p 1,010.00p 1,017.00p 4130327
07/12/2022 1,022.50p 1,028.00p 1,018.50p 1,019.50p 4728963
06/12/2022 1,029.00p 1,030.00p 1,017.50p 1,019.00p 4056652
05/12/2022 1,018.50p 1,030.13p 1,018.00p 1,026.00p 4678182
02/12/2022 1,023.50p 1,027.50p 1,017.50p 1,020.00p 5552963
01/12/2022 1,025.00p 1,030.00p 1,018.00p 1,025.00p 5928284
30/11/2022 1,022.00p 1,024.00p 1,008.50p 1,014.50p 12949984
29/11/2022 1,018.50p 1,021.50p 1,006.50p 1,008.50p 4272220
28/11/2022 1,014.00p 1,024.50p 1,014.00p 1,016.00p 5153578
25/11/2022 1,018.50p 1,024.87p 1,015.00p 1,019.50p 4573349
24/11/2022 1,016.50p 1,020.23p 1,008.50p 1,016.00p 4904074
23/11/2022 1,034.50p 1,040.50p 1,025.50p 1,032.00p 14601052
22/11/2022 1,031.50p 1,038.00p 1,025.50p 1,031.50p 4503290
21/11/2022 1,017.50p 1,032.00p 1,014.50p 1,032.00p 4635697
18/11/2022 1,017.00p 1,021.50p 1,007.50p 1,017.50p 6010169
17/11/2022 1,013.00p 1,016.00p 991.20p 1,005.50p 10210980
16/11/2022 1,013.50p 1,015.00p 993.60p 1,011.00p 5074574
15/11/2022 1,012.00p 1,023.00p 1,001.50p 1,003.00p 4023808
14/11/2022 1,005.50p 1,014.00p 992.60p 1,009.00p 5653396
11/11/2022 1,012.50p 1,022.00p 991.40p 997.20p 4479572
10/11/2022 980.20p 1,023.50p 980.20p 1,018.00p 5608943
09/11/2022 978.60p 987.60p 966.33p 986.60p 3514442
08/11/2022 963.00p 980.33p 956.40p 978.00p 13108904
07/11/2022 970.00p 977.60p 955.79p 955.80p 4611290
04/11/2022 968.40p 975.00p 958.60p 967.40p 5216622
03/11/2022 961.00p 966.80p 949.96p 963.60p 6872979
02/11/2022 962.20p 970.20p 955.20p 965.40p 4697465
01/11/2022 953.00p 965.00p 951.60p 962.80p 4158697
31/10/2022 949.60p 954.80p 940.40p 948.40p 12879247
28/10/2022 935.40p 948.30p 935.20p 948.20p 4586310
27/10/2022 935.00p 940.20p 925.40p 940.20p 4526544
26/10/2022 941.20p 946.40p 927.00p 928.20p 6568782
25/10/2022 932.00p 940.40p 917.56p 940.00p 11308705
24/10/2022 906.80p 932.00p 902.00p 921.00p 5867807
21/10/2022 898.00p 903.20p 889.51p 900.60p 4337514
20/10/2022 906.20p 909.00p 895.20p 899.40p 6635126
19/10/2022 910.20p 912.60p 891.00p 904.40p 4457625
18/10/2022 905.80p 917.20p 899.20p 902.80p 4852848
17/10/2022 870.00p 909.60p 870.00p 906.00p 9211101
14/10/2022 876.00p 889.60p 871.20p 871.20p 17656200
13/10/2022 849.20p 880.20p 844.29p 860.60p 8423529
12/10/2022 884.20p 886.80p 856.80p 858.40p 7517991
11/10/2022 899.60p 902.60p 879.40p 883.80p 6803891
10/10/2022 904.80p 906.03p 892.86p 900.80p 5143295
07/10/2022 903.20p 923.60p 902.00p 908.00p 6145693
06/10/2022 923.40p 927.60p 905.80p 909.60p 4833862
05/10/2022 932.80p 942.46p 912.60p 924.80p 7896349
04/10/2022 939.20p 948.00p 927.00p 931.40p 7971419
03/10/2022 920.20p 939.20p 916.40p 933.40p 7628984
30/09/2022 924.80p 953.05p 924.20p 931.00p 14454352
29/09/2022 947.00p 957.80p 932.40p 937.40p 8481354
28/09/2022 939.60p 981.40p 931.21p 969.40p 17767696
27/09/2022 986.60p 991.60p 948.20p 948.20p 11041434
26/09/2022 1,008.50p 1,021.50p 970.00p 988.20p 10082993
23/09/2022 1,027.50p 1,034.50p 989.00p 1,013.00p 8852656
22/09/2022 1,027.50p 1,037.00p 1,024.50p 1,027.00p 6399684
21/09/2022 1,024.50p 1,043.00p 1,017.50p 1,037.00p 9816982
20/09/2022 1,046.50p 1,047.50p 1,016.00p 1,019.00p 5574041
19/09/2022 1,029.50p 1,039.80p 1,020.00p 1,036.00p 26451324
16/09/2022 1,029.50p 1,039.80p 1,020.00p 1,036.00p 26451324
15/09/2022 1,038.00p 1,051.00p 1,030.50p 1,034.50p 7651629
14/09/2022 1,080.00p 1,080.00p 1,047.50p 1,053.50p 7680990
13/09/2022 1,081.00p 1,089.00p 1,072.25p 1,080.00p 5088988
12/09/2022 1,066.50p 1,080.17p 1,066.00p 1,078.00p 7193490
09/09/2022 1,059.00p 1,081.50p 1,059.00p 1,071.00p 4159101
08/09/2022 1,071.00p 1,078.00p 1,054.00p 1,066.00p 5474646
07/09/2022 1,075.00p 1,096.00p 1,068.50p 1,072.50p 6099769
06/09/2022 1,087.00p 1,095.00p 1,071.00p 1,079.00p 5420457
05/09/2022 1,074.00p 1,092.00p 1,064.87p 1,090.50p 3700973
02/09/2022 1,069.50p 1,077.00p 1,063.00p 1,074.00p 4756565
01/09/2022 1,072.00p 1,081.00p 1,063.50p 1,075.00p 5644889
31/08/2022 1,118.00p 1,118.50p 1,072.50p 1,078.00p 8118114
30/08/2022 1,145.50p 1,155.50p 1,123.50p 1,124.50p 7448480
29/08/2022 1,140.50p 1,147.00p 1,132.26p 1,137.50p 3589261
26/08/2022 1,140.50p 1,147.00p 1,132.26p 1,137.50p 3589261
25/08/2022 1,149.00p 1,151.50p 1,133.00p 1,136.00p 3942703
24/08/2022 1,156.00p 1,157.46p 1,145.00p 1,147.00p 4115975
23/08/2022 1,177.50p 1,184.00p 1,153.50p 1,154.50p 3989296
22/08/2022 1,173.50p 1,185.00p 1,166.50p 1,185.00p 5406509
19/08/2022 1,167.50p 1,173.00p 1,161.00p 1,168.50p 6823288
18/08/2022 1,166.50p 1,175.67p 1,157.35p 1,167.50p 4468230
17/08/2022 1,170.00p 1,171.50p 1,160.50p 1,165.00p 3855323
16/08/2022 1,161.50p 1,175.50p 1,157.00p 1,168.00p 3319176
15/08/2022 1,146.00p 1,160.00p 1,143.50p 1,151.50p 2494112

*Close Price adjusted for both dividends and splits