National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/08/2022 1,129.50p 1,146.00p 1,129.00p 1,139.50p 4386456
11/08/2022 1,145.50p 1,148.39p 1,126.73p 1,132.00p 3405885
10/08/2022 1,153.50p 1,157.00p 1,138.50p 1,139.00p 3978087
09/08/2022 1,141.50p 1,154.00p 1,133.50p 1,152.50p 3394648
08/08/2022 1,127.50p 1,143.00p 1,122.00p 1,135.00p 6769331
05/08/2022 1,134.50p 1,138.00p 1,114.50p 1,122.00p 3382778
04/08/2022 1,136.50p 1,142.00p 1,118.00p 1,138.50p 3838683
03/08/2022 1,155.50p 1,155.50p 1,132.00p 1,133.50p 4949496
02/08/2022 1,121.00p 1,151.00p 1,119.50p 1,147.00p 3967043
01/08/2022 1,126.50p 1,132.50p 1,119.00p 1,119.00p 3887606
29/07/2022 1,126.00p 1,136.50p 1,116.00p 1,131.50p 4378565
28/07/2022 1,112.00p 1,117.00p 1,086.50p 1,114.50p 6326787
27/07/2022 1,125.00p 1,127.00p 1,108.55p 1,111.50p 10272605
26/07/2022 1,112.00p 1,127.50p 1,107.50p 1,123.00p 3328586
25/07/2022 1,105.00p 1,116.50p 1,097.00p 1,109.00p 3338821
22/07/2022 1,080.00p 1,103.50p 1,078.50p 1,103.50p 3771455
21/07/2022 1,099.50p 1,101.97p 1,072.00p 1,081.00p 4550886
20/07/2022 1,103.50p 1,109.50p 1,099.00p 1,101.00p 8026769
19/07/2022 1,103.00p 1,108.50p 1,101.00p 1,107.00p 11904785
18/07/2022 1,099.50p 1,141.42p 1,095.50p 1,106.50p 5967389
15/07/2022 1,103.00p 1,110.00p 1,096.50p 1,105.50p 8959311
14/07/2022 1,092.00p 1,101.50p 1,082.50p 1,097.00p 19575060
13/07/2022 1,086.00p 1,094.00p 1,081.50p 1,093.00p 8261245
12/07/2022 1,088.50p 1,098.00p 1,082.00p 1,089.00p 4613014
11/07/2022 1,067.50p 1,085.00p 1,065.00p 1,084.50p 3833750
08/07/2022 1,081.50p 1,086.50p 1,061.50p 1,068.50p 4281062
07/07/2022 1,090.50p 1,095.00p 1,071.52p 1,078.00p 11573198
06/07/2022 1,070.00p 1,094.13p 1,070.00p 1,084.00p 12783398
05/07/2022 1,079.50p 1,081.00p 1,065.50p 1,066.00p 11103441
04/07/2022 1,075.50p 1,079.47p 1,071.60p 1,076.50p 3503633
01/07/2022 1,047.00p 1,077.00p 1,043.50p 1,072.00p 5671368
30/06/2022 1,061.50p 1,078.50p 1,048.00p 1,052.00p 11842369
29/06/2022 1,081.00p 1,091.00p 1,075.21p 1,078.50p 14459691
28/06/2022 1,066.50p 1,070.50p 1,054.00p 1,070.00p 5836776
27/06/2022 1,054.50p 1,064.00p 1,047.00p 1,060.00p 3898631
24/06/2022 1,030.00p 1,052.00p 1,028.00p 1,051.00p 6148165
23/06/2022 1,029.00p 1,032.00p 1,022.00p 1,023.00p 9264189
22/06/2022 1,027.50p 1,041.50p 1,020.50p 1,033.00p 6224098
21/06/2022 1,038.50p 1,042.00p 1,020.00p 1,028.50p 5042431
20/06/2022 1,037.00p 1,048.00p 1,032.76p 1,038.00p 3358089
17/06/2022 1,036.50p 1,052.50p 1,032.50p 1,033.50p 12238425
16/06/2022 1,058.00p 1,065.00p 1,037.00p 1,043.50p 6976694
15/06/2022 1,051.50p 1,070.50p 1,038.50p 1,058.00p 12691045
14/06/2022 1,083.00p 1,084.50p 1,050.50p 1,050.50p 8208746
13/06/2022 1,079.00p 1,086.50p 1,073.00p 1,078.00p 9408398
10/06/2022 1,083.50p 1,087.50p 1,065.50p 1,082.00p 14095857
09/06/2022 1,095.00p 1,095.50p 1,078.89p 1,084.50p 19061190
08/06/2022 1,105.50p 1,135.04p 1,093.95p 1,094.50p 6792061
07/06/2022 1,110.00p 1,121.50p 1,101.00p 1,106.50p 8157299
06/06/2022 1,179.50p 1,179.50p 1,126.94p 1,127.50p 8458611
03/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
02/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
01/06/2022 1,142.50p 1,148.45p 1,117.00p 1,121.00p 7086542
31/05/2022 1,165.00p 1,173.50p 1,163.00p 1,171.00p 12361066
30/05/2022 1,166.50p 1,169.00p 1,156.00p 1,162.50p 2914455
27/05/2022 1,178.00p 1,182.45p 1,158.00p 1,164.00p 7318522
26/05/2022 1,220.50p 1,226.00p 1,186.50p 1,186.50p 5468372
25/05/2022 1,227.50p 1,246.50p 1,227.00p 1,227.00p 4657559
24/05/2022 1,217.50p 1,232.00p 1,197.50p 1,223.00p 9147020
23/05/2022 1,223.00p 1,227.00p 1,208.37p 1,225.00p 6135175
20/05/2022 1,227.50p 1,228.50p 1,206.00p 1,210.50p 5938003
19/05/2022 1,222.50p 1,243.44p 1,199.50p 1,207.00p 6288939
18/05/2022 1,255.50p 1,271.45p 1,231.00p 1,245.50p 8451605
17/05/2022 1,230.50p 1,239.14p 1,219.50p 1,237.00p 5657949
16/05/2022 1,217.50p 1,230.50p 1,210.00p 1,228.50p 3685373
13/05/2022 1,199.50p 1,220.00p 1,194.50p 1,220.00p 5874357
12/05/2022 1,185.00p 1,202.50p 1,176.00p 1,191.00p 5521809
11/05/2022 1,185.50p 1,199.00p 1,165.00p 1,199.00p 7573458
10/05/2022 1,187.00p 1,197.00p 1,182.28p 1,187.50p 4168914
09/05/2022 1,186.00p 1,196.50p 1,167.00p 1,179.00p 4774315
06/05/2022 1,200.00p 1,206.47p 1,177.50p 1,179.50p 6920078
05/05/2022 1,188.50p 1,210.50p 1,183.00p 1,200.50p 6621973
04/05/2022 1,185.50p 1,192.50p 1,175.50p 1,183.50p 4352041
03/05/2022 1,196.00p 1,200.50p 1,164.50p 1,194.50p 6974338
02/05/2022 1,217.00p 1,222.80p 1,193.00p 1,194.00p 8446570
29/04/2022 1,217.00p 1,222.80p 1,193.00p 1,194.00p 8446570
28/04/2022 1,205.50p 1,228.50p 1,194.00p 1,225.50p 6034416
27/04/2022 1,190.00p 1,213.00p 1,180.50p 1,209.00p 6042566
26/04/2022 1,186.00p 1,204.00p 1,185.00p 1,202.00p 5329510
25/04/2022 1,171.00p 1,187.50p 1,162.00p 1,181.00p 4980335
22/04/2022 1,155.00p 1,182.00p 1,149.50p 1,172.50p 5735160
21/04/2022 1,170.00p 1,178.50p 1,154.00p 1,162.50p 5452591
20/04/2022 1,171.00p 1,185.00p 1,161.50p 1,180.50p 7149908
19/04/2022 1,195.00p 1,195.00p 1,168.00p 1,168.00p 6106503
18/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
15/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
14/04/2022 1,185.50p 1,194.50p 1,179.50p 1,183.50p 6149764
13/04/2022 1,188.50p 1,203.00p 1,185.00p 1,185.00p 6093243
12/04/2022 1,210.00p 1,214.00p 1,185.00p 1,194.00p 5140960
11/04/2022 1,229.00p 1,233.00p 1,215.50p 1,219.50p 3540732
08/04/2022 1,222.00p 1,230.07p 1,215.50p 1,226.00p 4189343
07/04/2022 1,230.50p 1,235.49p 1,212.92p 1,216.00p 4853984
06/04/2022 1,201.50p 1,221.50p 1,197.50p 1,221.50p 7914525
05/04/2022 1,169.50p 1,211.50p 1,169.50p 1,211.00p 12095404
04/04/2022 1,167.00p 1,174.27p 1,162.50p 1,169.00p 3262868
01/04/2022 1,176.00p 1,178.10p 1,158.00p 1,163.00p 12245869
31/03/2022 1,174.00p 1,179.60p 1,165.60p 1,172.40p 6759001
30/03/2022 1,147.80p 1,167.40p 1,141.80p 1,167.40p 5409229
29/03/2022 1,152.80p 1,152.80p 1,134.72p 1,146.40p 6283481
28/03/2022 1,126.60p 1,139.60p 1,116.00p 1,132.60p 4456198
25/03/2022 1,118.20p 1,129.80p 1,114.80p 1,126.60p 3600901
24/03/2022 1,112.60p 1,123.20p 1,110.40p 1,119.80p 4851097
23/03/2022 1,125.40p 1,132.60p 1,105.80p 1,108.00p 4399539
22/03/2022 1,129.20p 1,133.60p 1,116.60p 1,119.80p 6135074
21/03/2022 1,134.40p 1,140.80p 1,127.90p 1,129.40p 4449007
18/03/2022 1,137.40p 1,144.60p 1,123.20p 1,132.20p 18540040
17/03/2022 1,123.40p 1,144.00p 1,114.40p 1,138.80p 7532764
16/03/2022 1,168.00p 1,170.20p 1,119.00p 1,119.00p 9206716
15/03/2022 1,112.40p 1,155.40p 1,105.60p 1,155.40p 6304703
14/03/2022 1,119.20p 1,123.60p 1,101.20p 1,123.20p 4547792
11/03/2022 1,130.00p 1,139.00p 1,112.20p 1,113.40p 5481800
10/03/2022 1,137.00p 1,146.20p 1,117.25p 1,133.40p 5229646
09/03/2022 1,122.40p 1,144.00p 1,112.60p 1,137.80p 7122590
08/03/2022 1,110.00p 1,129.20p 1,100.00p 1,114.00p 6848134
07/03/2022 1,090.00p 1,122.60p 1,061.20p 1,112.40p 7181959
04/03/2022 1,114.20p 1,121.20p 1,088.80p 1,107.80p 7820950
03/03/2022 1,122.80p 1,130.77p 1,104.20p 1,110.60p 6232166
02/03/2022 1,130.80p 1,140.00p 1,105.80p 1,127.60p 9235025
01/03/2022 1,132.20p 1,147.40p 1,120.60p 1,138.20p 7036965
28/02/2022 1,100.00p 1,132.00p 1,097.00p 1,130.80p 9595175
25/02/2022 1,059.40p 1,105.20p 1,056.80p 1,100.60p 7664998
24/02/2022 1,060.00p 1,074.88p 1,050.00p 1,052.60p 6229405
23/02/2022 1,074.40p 1,082.80p 1,064.80p 1,080.00p 3480452
22/02/2022 1,070.00p 1,075.00p 1,058.20p 1,071.80p 4853393
21/02/2022 1,089.80p 1,090.60p 1,075.60p 1,079.40p 2888121
18/02/2022 1,086.00p 1,095.40p 1,082.60p 1,089.60p 5570617
17/02/2022 1,090.40p 1,090.40p 1,066.80p 1,078.60p 5365512
16/02/2022 1,067.20p 1,082.40p 1,066.60p 1,080.80p 3765605
15/02/2022 1,074.00p 1,082.20p 1,069.30p 1,076.00p 4712443
14/02/2022 1,093.00p 1,096.20p 1,074.02p 1,075.00p 3570769
11/02/2022 1,085.60p 1,098.33p 1,079.60p 1,095.80p 3789580
10/02/2022 1,088.60p 1,094.54p 1,080.00p 1,091.00p 5106729
09/02/2022 1,082.60p 1,089.60p 1,077.60p 1,080.00p 4476366
08/02/2022 1,078.40p 1,086.40p 1,074.97p 1,078.00p 4314866
07/02/2022 1,078.40p 1,081.60p 1,069.80p 1,074.40p 4632024
04/02/2022 1,100.80p 1,101.00p 1,069.97p 1,074.40p 5383888
03/02/2022 1,098.60p 1,105.69p 1,087.80p 1,097.00p 4670041
02/02/2022 1,101.60p 1,104.80p 1,087.20p 1,104.80p 4138623
01/02/2022 1,091.20p 1,104.20p 1,085.80p 1,092.60p 6380980
31/01/2022 1,100.40p 1,102.20p 1,076.20p 1,079.60p 7401913
28/01/2022 1,098.40p 1,102.60p 1,084.80p 1,092.00p 9562879
27/01/2022 1,066.80p 1,102.60p 1,062.20p 1,097.20p 5971705
26/01/2022 1,086.60p 1,089.20p 1,071.00p 1,074.20p 5325127
25/01/2022 1,070.00p 1,082.80p 1,062.20p 1,081.20p 5433902
24/01/2022 1,077.00p 1,088.40p 1,073.20p 1,079.00p 6306965
21/01/2022 1,090.00p 1,094.00p 1,077.20p 1,083.80p 5670369
20/01/2022 1,095.60p 1,098.32p 1,086.20p 1,092.20p 5288812

*Close Price adjusted for both dividends and splits