National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/11/2021 939.40p 949.80p 937.00p 947.00p 2877382
29/10/2021 941.00p 946.20p 935.40p 935.40p 6504406
28/10/2021 932.40p 945.64p 928.50p 945.30p 5331472
27/10/2021 925.90p 938.70p 922.90p 936.70p 5379406
26/10/2021 909.60p 922.80p 909.30p 922.80p 3577016
25/10/2021 913.50p 921.00p 909.70p 911.50p 3322232
22/10/2021 908.50p 914.50p 904.70p 912.20p 3117284
21/10/2021 914.80p 914.80p 905.10p 907.50p 3163851
20/10/2021 905.70p 916.10p 904.00p 913.90p 3362419
19/10/2021 907.00p 908.80p 898.80p 903.80p 3904305
18/10/2021 896.10p 907.30p 892.36p 905.90p 3795957
15/10/2021 903.90p 906.51p 889.40p 897.20p 8723924
14/10/2021 904.90p 906.80p 898.97p 901.40p 4289339
13/10/2021 886.40p 902.20p 883.80p 902.00p 5519931
12/10/2021 885.80p 889.90p 880.60p 889.90p 3044243
11/10/2021 889.00p 891.92p 881.10p 886.90p 4240585
08/10/2021 893.60p 901.20p 887.90p 890.00p 7774962
07/10/2021 915.70p 917.90p 896.40p 896.40p 5143211
06/10/2021 906.60p 907.80p 896.60p 903.60p 6393557
05/10/2021 907.50p 913.86p 904.50p 910.40p 5177776
04/10/2021 892.70p 905.20p 891.00p 902.90p 5298188
01/10/2021 884.60p 900.60p 881.66p 895.20p 6293379
30/09/2021 903.50p 904.56p 883.80p 884.60p 10051683
29/09/2021 894.80p 902.70p 889.86p 898.30p 7545890
28/09/2021 904.10p 906.30p 891.10p 895.30p 6881173
27/09/2021 922.20p 923.30p 908.10p 908.90p 4571587
24/09/2021 931.00p 932.60p 918.20p 919.40p 6688829
23/09/2021 947.00p 948.20p 933.40p 934.90p 28904634
22/09/2021 956.30p 960.50p 943.00p 947.00p 5217271
21/09/2021 955.40p 961.90p 952.21p 957.70p 6343852
20/09/2021 959.30p 960.00p 948.90p 956.70p 5712354
17/09/2021 971.80p 977.00p 955.80p 965.20p 20458656
16/09/2021 959.10p 969.40p 959.10p 967.00p 8154323
15/09/2021 966.40p 967.50p 955.00p 959.70p 6709077
14/09/2021 958.10p 966.80p 957.62p 966.30p 6380734
13/09/2021 939.90p 963.20p 939.90p 959.70p 6588810
10/09/2021 944.20p 945.90p 935.50p 935.90p 5323844
09/09/2021 943.10p 946.00p 940.00p 943.00p 10047696
08/09/2021 929.50p 948.50p 925.10p 948.10p 6429309
07/09/2021 935.60p 938.09p 929.10p 930.50p 4683785
06/09/2021 941.40p 945.60p 935.00p 936.40p 2223955
03/09/2021 946.00p 946.50p 934.80p 941.50p 4920384
02/09/2021 947.60p 948.90p 941.30p 944.00p 3432567
01/09/2021 944.30p 952.80p 942.70p 946.30p 6415357
31/08/2021 935.30p 947.30p 933.70p 941.30p 6916910
27/08/2021 943.40p 948.00p 935.40p 937.90p 6627623
26/08/2021 946.50p 950.60p 938.30p 943.60p 4512269
25/08/2021 962.40p 964.70p 950.50p 950.50p 4764857
24/08/2021 967.60p 971.80p 953.30p 963.60p 5818270
23/08/2021 980.60p 982.30p 965.60p 968.00p 4409601
20/08/2021 979.40p 983.70p 974.10p 979.00p 5264338
19/08/2021 967.50p 979.50p 967.50p 978.30p 5186841
18/08/2021 964.80p 971.70p 960.00p 968.80p 6197279
17/08/2021 953.50p 966.60p 951.90p 962.70p 4052919
16/08/2021 955.00p 959.70p 952.30p 956.90p 6319330
13/08/2021 951.30p 955.50p 948.94p 955.50p 2738496
12/08/2021 950.20p 954.20p 948.48p 950.50p 6453767
11/08/2021 946.60p 949.90p 931.50p 947.80p 4139038
10/08/2021 943.10p 952.00p 941.20p 951.50p 4398062
09/08/2021 940.00p 948.30p 938.20p 945.10p 4129689
06/08/2021 935.20p 941.40p 930.30p 941.40p 4048892
05/08/2021 932.00p 940.00p 930.80p 934.00p 3656416
04/08/2021 926.50p 929.00p 923.10p 927.30p 4141607
03/08/2021 929.10p 931.50p 923.80p 927.90p 4135352
02/08/2021 924.60p 929.80p 920.90p 928.10p 2491191
30/07/2021 923.00p 926.26p 918.90p 924.10p 5033988
29/07/2021 930.80p 932.04p 923.90p 927.00p 3272495
28/07/2021 933.00p 936.10p 927.60p 929.90p 3776744
27/07/2021 926.30p 931.00p 919.80p 931.00p 2951840
26/07/2021 929.00p 933.40p 924.04p 928.10p 4901544
23/07/2021 921.80p 929.50p 915.68p 929.50p 4367026
22/07/2021 919.60p 919.60p 909.20p 918.50p 4505751
21/07/2021 922.00p 926.30p 916.30p 921.50p 4751210
20/07/2021 934.20p 935.00p 920.10p 922.00p 8383527
19/07/2021 940.30p 942.20p 929.30p 931.00p 6646016
16/07/2021 936.20p 943.00p 932.20p 943.00p 6741046
15/07/2021 929.60p 938.83p 924.89p 927.80p 4679693
14/07/2021 939.10p 939.10p 927.30p 931.10p 6592559
13/07/2021 945.10p 945.90p 939.10p 942.60p 4405323
12/07/2021 938.00p 946.60p 938.00p 945.10p 4428122
09/07/2021 936.00p 940.30p 933.30p 939.60p 4519106
08/07/2021 941.10p 941.10p 931.00p 935.60p 4897962
07/07/2021 933.90p 941.80p 927.30p 941.00p 6215922
06/07/2021 921.90p 930.00p 920.40p 930.00p 5596649
05/07/2021 927.70p 927.70p 920.42p 924.00p 2608159
02/07/2021 925.20p 927.90p 920.10p 923.90p 5361552
01/07/2021 923.00p 925.90p 915.60p 925.50p 4351990
30/06/2021 921.60p 925.40p 914.60p 920.80p 6043008
29/06/2021 925.80p 927.60p 921.30p 923.80p 3478332
28/06/2021 925.30p 927.30p 922.30p 925.50p 3598294
25/06/2021 925.30p 926.70p 919.47p 923.20p 3607388
24/06/2021 920.00p 927.00p 917.38p 923.90p 5440291
23/06/2021 926.80p 929.30p 917.90p 918.90p 5922877
22/06/2021 930.70p 935.20p 926.80p 930.20p 3710539
21/06/2021 921.50p 929.10p 919.40p 926.90p 12084571
18/06/2021 930.40p 932.30p 924.40p 924.90p 9882207
17/06/2021 921.80p 930.30p 918.70p 929.60p 5556637
16/06/2021 926.40p 934.70p 923.70p 931.40p 6696202
15/06/2021 925.20p 929.50p 922.80p 927.00p 6424418
14/06/2021 922.10p 925.10p 918.00p 920.00p 3748184
11/06/2021 915.80p 921.81p 914.40p 918.60p 3731944
10/06/2021 918.10p 925.00p 911.90p 914.00p 5508825
09/06/2021 913.60p 916.30p 909.80p 913.00p 5893275
08/06/2021 919.10p 926.20p 914.24p 914.70p 12294368
07/06/2021 918.90p 919.23p 913.00p 916.00p 4584771
04/06/2021 921.70p 927.80p 912.70p 914.30p 6943813
03/06/2021 937.10p 937.10p 909.10p 921.30p 8877682
02/06/2021 950.50p 965.60p 948.50p 960.60p 8386251
01/06/2021 938.80p 957.76p 938.80p 950.10p 4677137
31/05/2021 945.60p 946.60p 938.92p 939.20p 7273591
28/05/2021 945.60p 946.60p 938.92p 939.20p 7273591
27/05/2021 956.50p 961.70p 943.10p 943.30p 9821581
26/05/2021 947.20p 958.20p 944.50p 956.10p 4603410
25/05/2021 948.60p 958.10p 942.80p 947.00p 4461590
24/05/2021 950.00p 956.50p 946.60p 950.30p 4193590
21/05/2021 953.00p 954.70p 940.76p 945.40p 6262251
20/05/2021 940.00p 950.90p 927.40p 950.90p 5655889
19/05/2021 930.60p 933.90p 920.00p 930.60p 4879380
18/05/2021 935.00p 941.20p 929.40p 929.50p 4391693
17/05/2021 939.40p 942.10p 924.60p 931.10p 4927082
14/05/2021 930.00p 941.61p 930.00p 936.10p 5505088
13/05/2021 916.30p 918.10p 907.00p 924.00p 3749940
12/05/2021 912.40p 933.44p 910.40p 919.70p 6631324
11/05/2021 926.90p 929.90p 911.90p 914.30p 5332525
10/05/2021 928.90p 932.50p 920.90p 930.00p 4611522
07/05/2021 935.10p 940.40p 924.70p 931.70p 3881785
06/05/2021 918.00p 933.80p 915.20p 933.80p 6407069
05/05/2021 915.30p 924.00p 908.90p 910.10p 6085831
04/05/2021 910.40p 918.70p 906.30p 915.30p 7141478
30/04/2021 897.90p 914.90p 892.70p 910.60p 5998370
29/04/2021 897.70p 901.90p 882.10p 892.00p 3950021
28/04/2021 900.60p 903.19p 895.70p 897.70p 4682069
27/04/2021 900.30p 905.80p 899.38p 900.60p 3627053
26/04/2021 900.10p 904.99p 897.70p 900.00p 3113598
23/04/2021 917.40p 918.00p 899.50p 903.50p 4586333
22/04/2021 905.50p 917.80p 904.00p 915.00p 4344113
21/04/2021 911.90p 914.40p 903.20p 904.10p 5106739
20/04/2021 906.00p 911.90p 900.54p 911.30p 4027588
19/04/2021 902.90p 909.50p 900.46p 907.50p 5112054
16/04/2021 899.90p 903.00p 894.30p 902.30p 6504984
15/04/2021 889.30p 898.10p 885.80p 898.10p 4686551
14/04/2021 896.10p 896.36p 883.63p 888.10p 3130973
13/04/2021 897.90p 900.51p 889.30p 893.30p 4617185
12/04/2021 895.70p 903.11p 893.50p 899.40p 4164268
09/04/2021 904.90p 904.90p 894.93p 900.50p 4745057
08/04/2021 888.50p 907.30p 887.20p 903.50p 6598988
07/04/2021 878.00p 892.20p 875.90p 888.00p 5485921
06/04/2021 865.70p 875.34p 863.36p 874.40p 4821879
01/04/2021 866.70p 870.40p 858.90p 863.50p 5001609
31/03/2021 860.80p 864.80p 857.20p 864.00p 7620608
30/03/2021 871.00p 871.80p 853.00p 857.00p 6054591
29/03/2021 860.60p 870.00p 858.80p 870.00p 3551429
26/03/2021 871.60p 873.03p 854.62p 860.00p 6072570
25/03/2021 866.00p 876.80p 861.80p 873.00p 7030150
24/03/2021 860.80p 864.00p 850.40p 862.20p 6434657
23/03/2021 843.20p 862.60p 841.60p 861.00p 5905259
22/03/2021 843.00p 848.80p 837.80p 846.40p 4850136
19/03/2021 853.80p 855.68p 836.20p 842.00p 18618600
18/03/2021 815.00p 842.20p 805.40p 829.00p 10951848
17/03/2021 850.00p 854.60p 829.72p 831.40p 4688761
16/03/2021 850.20p 852.80p 842.00p 850.40p 4936249
15/03/2021 843.60p 846.00p 837.80p 844.80p 3817086
12/03/2021 834.60p 842.70p 832.40p 838.40p 3898153
11/03/2021 843.20p 846.20p 833.40p 838.40p 4447730
10/03/2021 836.80p 843.00p 826.20p 841.60p 4014837
09/03/2021 837.00p 848.20p 834.00p 834.20p 5407880
08/03/2021 832.00p 833.60p 811.80p 831.60p 5491946
05/03/2021 823.80p 829.80p 818.78p 828.00p 5073064
04/03/2021 808.40p 836.20p 808.40p 829.20p 7495194
03/03/2021 839.80p 839.80p 805.80p 810.20p 7865270
02/03/2021 815.20p 836.20p 815.20p 828.20p 6730666
01/03/2021 810.00p 825.20p 810.00p 823.20p 5448678
26/02/2021 826.00p 832.60p 805.40p 806.40p 10857015
25/02/2021 828.40p 831.20p 821.20p 825.00p 4447881
24/02/2021 835.20p 840.20p 827.09p 828.60p 5087678
23/02/2021 830.40p 838.14p 821.60p 836.80p 6544719
22/02/2021 841.00p 850.40p 826.00p 826.40p 7272192
19/02/2021 855.80p 858.00p 844.60p 844.60p 7968335
18/02/2021 868.00p 869.80p 851.61p 855.00p 5273064
17/02/2021 848.60p 865.20p 845.40p 864.60p 4828606
16/02/2021 866.00p 867.80p 848.60p 848.60p 4723266
15/02/2021 854.60p 870.20p 854.60p 865.40p 4364284
12/02/2021 852.20p 859.00p 850.40p 856.40p 2701935
11/02/2021 852.60p 863.60p 849.60p 853.80p 5003362
10/02/2021 861.80p 870.40p 853.40p 855.00p 4292012
09/02/2021 845.00p 857.00p 843.16p 855.00p 6629220
08/02/2021 858.00p 859.00p 847.80p 847.80p 5563735
05/02/2021 870.80p 874.85p 850.40p 851.40p 6171519
04/02/2021 873.40p 880.80p 859.00p 872.20p 5816142
03/02/2021 869.20p 881.31p 868.00p 871.40p 5185260
02/02/2021 865.80p 871.60p 859.40p 867.60p 4384019
01/02/2021 852.40p 865.60p 848.60p 863.80p 3661287
29/01/2021 852.20p 858.60p 842.80p 850.00p 7372561
28/01/2021 870.00p 873.40p 857.80p 862.00p 5476227
27/01/2021 885.40p 894.67p 872.80p 876.40p 7336790
26/01/2021 889.00p 896.00p 880.64p 882.20p 3905721
25/01/2021 877.00p 888.60p 871.60p 888.00p 3751272
22/01/2021 873.40p 880.27p 869.00p 875.80p 3675146
21/01/2021 875.60p 880.00p 864.80p 868.80p 3876797
20/01/2021 875.40p 878.20p 862.00p 873.60p 5872882

*Close Price adjusted for both dividends and splits