National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/06/2019 843.80p 845.00p 832.20p 834.20p 8099359
18/06/2019 833.80p 852.60p 829.80p 840.90p 8242507
17/06/2019 836.60p 837.90p 828.20p 829.20p 6975233
14/06/2019 820.50p 838.50p 820.30p 833.40p 8585766
13/06/2019 822.30p 824.90p 817.74p 818.50p 5508451
12/06/2019 816.60p 824.30p 816.60p 822.80p 10005482
11/06/2019 816.10p 817.34p 810.90p 816.10p 11750773
10/06/2019 819.30p 822.70p 813.10p 816.90p 4756139
07/06/2019 813.00p 831.90p 811.80p 822.90p 10338224
06/06/2019 800.30p 816.00p 800.30p 815.30p 10135582
05/06/2019 785.90p 800.70p 783.10p 800.70p 9848269
04/06/2019 794.70p 796.90p 783.00p 783.00p 12505981
03/06/2019 793.80p 801.80p 793.00p 794.20p 9137971
31/05/2019 781.80p 792.80p 776.10p 792.80p 13260652
30/05/2019 789.40p 789.40p 772.50p 778.00p 6999024
29/05/2019 808.60p 821.50p 807.05p 815.80p 6229115
28/05/2019 819.00p 822.10p 809.90p 812.10p 8809146
24/05/2019 813.50p 818.40p 802.07p 816.60p 6871967
23/05/2019 811.00p 816.70p 797.50p 806.00p 6043874
22/05/2019 817.50p 820.80p 804.60p 813.60p 7279738
21/05/2019 817.30p 822.00p 811.90p 815.20p 4707156
20/05/2019 824.70p 832.20p 813.80p 817.80p 5135049
17/05/2019 812.30p 825.40p 811.12p 818.10p 5579285
16/05/2019 822.40p 845.60p 808.60p 814.50p 9582630
15/05/2019 839.10p 848.70p 832.70p 842.80p 7133339
14/05/2019 852.70p 854.70p 844.40p 850.30p 4440635
13/05/2019 841.90p 851.20p 838.60p 849.60p 4845996
10/05/2019 828.20p 838.40p 824.40p 835.50p 3958495
09/05/2019 825.60p 833.30p 824.10p 825.00p 4653899
08/05/2019 834.80p 834.80p 817.90p 824.00p 7663070
07/05/2019 820.50p 836.50p 816.00p 834.50p 6543529
03/05/2019 824.40p 832.10p 821.20p 829.10p 3519499
02/05/2019 825.20p 828.00p 821.00p 823.20p 6159952
01/05/2019 839.00p 843.50p 822.89p 827.20p 2743032
30/04/2019 831.90p 836.90p 830.90p 836.10p 5546405
29/04/2019 833.40p 839.17p 827.90p 834.00p 4507188
26/04/2019 834.30p 839.50p 827.90p 836.50p 5361696
25/04/2019 832.10p 834.90p 825.50p 831.20p 5147683
24/04/2019 821.60p 830.80p 815.00p 829.00p 6051896
23/04/2019 821.70p 822.40p 815.00p 819.10p 3964987
18/04/2019 818.60p 823.50p 810.80p 818.70p 2950582
17/04/2019 815.90p 819.70p 807.40p 819.70p 5420920
16/04/2019 820.50p 825.00p 816.00p 819.10p 4202401
15/04/2019 828.80p 828.80p 815.90p 820.40p 3875250
12/04/2019 827.90p 829.10p 813.90p 817.30p 5719743
11/04/2019 828.20p 831.90p 818.90p 825.50p 5782238
10/04/2019 828.40p 836.00p 828.30p 834.00p 4510391
09/04/2019 832.00p 833.70p 826.00p 832.00p 6411458
08/04/2019 837.00p 839.30p 832.40p 832.60p 9191662
05/04/2019 844.00p 844.00p 825.20p 834.80p 8435283
04/04/2019 841.80p 848.50p 840.00p 840.10p 8406474
03/04/2019 849.80p 851.20p 837.80p 842.50p 12156016
02/04/2019 843.90p 849.00p 839.90p 845.90p 11341801
01/04/2019 855.70p 856.90p 837.60p 842.80p 7018339
29/03/2019 855.60p 860.50p 843.61p 850.80p 11682057
28/03/2019 880.40p 882.50p 852.80p 855.10p 8490818
27/03/2019 892.00p 892.00p 872.90p 884.20p 4919022
26/03/2019 880.60p 891.30p 880.60p 889.20p 5050276
25/03/2019 882.10p 887.30p 875.30p 880.00p 4260850
22/03/2019 885.50p 888.10p 882.20p 886.30p 5421092
21/03/2019 883.00p 891.70p 883.00p 886.40p 6330094
20/03/2019 883.50p 887.70p 881.40p 884.60p 5422952
19/03/2019 882.40p 891.00p 882.40p 883.60p 4607315
18/03/2019 879.10p 885.60p 874.00p 885.40p 4000312
15/03/2019 872.70p 879.20p 871.00p 876.30p 15547430
14/03/2019 874.60p 878.50p 872.60p 873.50p 5484105
13/03/2019 879.20p 883.70p 873.00p 873.80p 6322903
12/03/2019 875.80p 887.20p 872.00p 881.40p 6473322
11/03/2019 875.30p 881.40p 871.40p 875.20p 5008072
08/03/2019 864.90p 876.90p 862.10p 873.40p 6570218
07/03/2019 839.70p 867.10p 839.70p 867.10p 6274752
06/03/2019 850.30p 852.81p 840.40p 846.30p 5575226
05/03/2019 850.10p 852.80p 846.30p 850.00p 5649685
04/03/2019 852.40p 853.10p 845.20p 848.60p 3930154
01/03/2019 856.00p 856.80p 846.50p 849.30p 4018762
28/02/2019 850.40p 853.80p 844.00p 847.90p 8946353
27/02/2019 857.60p 859.00p 852.10p 852.70p 4489472
26/02/2019 853.00p 860.60p 852.34p 858.80p 5618172
25/02/2019 858.80p 864.45p 852.70p 857.80p 4991795
22/02/2019 851.90p 863.80p 846.60p 861.60p 5581734
21/02/2019 849.50p 859.00p 842.90p 855.00p 6984710
20/02/2019 845.10p 850.40p 843.20p 847.70p 4801754
19/02/2019 840.10p 847.30p 839.90p 845.30p 4694198
18/02/2019 842.30p 844.30p 836.79p 842.30p 2649776
15/02/2019 845.70p 850.05p 837.60p 842.20p 5709733
14/02/2019 849.60p 857.00p 845.40p 849.60p 5831917
13/02/2019 843.70p 844.80p 839.70p 842.80p 4769608
12/02/2019 843.20p 847.30p 839.84p 845.30p 5035203
11/02/2019 843.70p 848.30p 840.55p 844.00p 4716322
08/02/2019 842.20p 847.70p 839.00p 842.20p 4340845
07/02/2019 843.00p 853.00p 842.00p 844.90p 5653347
06/02/2019 849.20p 857.30p 837.85p 843.90p 5475162
05/02/2019 832.00p 847.30p 831.50p 847.30p 6120670
04/02/2019 831.90p 838.90p 824.00p 830.70p 5012189
01/02/2019 828.60p 837.60p 822.60p 833.60p 5609244
31/01/2019 822.90p 829.50p 820.34p 825.20p 7073226
30/01/2019 807.80p 828.30p 805.20p 823.60p 8315953
29/01/2019 794.30p 810.20p 794.30p 807.20p 7616073
28/01/2019 791.20p 794.53p 785.70p 788.90p 4978591
25/01/2019 810.00p 810.50p 792.50p 796.40p 5755474
24/01/2019 799.90p 804.90p 796.80p 803.70p 5589041
23/01/2019 799.90p 807.90p 794.30p 804.10p 5844324
22/01/2019 796.70p 804.50p 794.40p 799.10p 5731205
21/01/2019 803.60p 806.10p 794.30p 797.20p 3423729
18/01/2019 797.10p 810.80p 795.60p 804.70p 6201676
17/01/2019 794.00p 799.70p 788.60p 795.10p 4317965
16/01/2019 793.90p 803.60p 787.99p 800.40p 6111336
15/01/2019 791.60p 798.80p 782.90p 797.70p 6244129
14/01/2019 797.90p 803.10p 784.70p 786.50p 4730522
11/01/2019 804.00p 806.20p 798.50p 801.50p 5890126
10/01/2019 786.80p 801.40p 786.20p 801.40p 6706909
09/01/2019 792.70p 792.80p 781.40p 789.80p 5903622
08/01/2019 779.00p 789.27p 775.90p 784.10p 6837540
07/01/2019 783.70p 786.50p 775.23p 778.90p 5752895
04/01/2019 779.90p 784.40p 773.90p 783.30p 6611119
03/01/2019 772.60p 783.60p 766.00p 774.20p 5967211
02/01/2019 746.70p 773.80p 745.70p 773.60p 6884167
31/12/2018 760.10p 768.10p 760.10p 764.20p 2489239
28/12/2018 751.90p 771.80p 751.90p 768.00p 6105170
27/12/2018 784.60p 784.60p 744.50p 748.70p 9030874
24/12/2018 770.70p 779.80p 770.40p 778.50p 1783318
21/12/2018 789.90p 794.00p 780.80p 786.40p 17441808
20/12/2018 770.00p 799.70p 770.00p 796.00p 11669027
19/12/2018 745.00p 777.90p 745.00p 777.40p 12302431
18/12/2018 819.30p 823.00p 756.20p 758.70p 17240974
17/12/2018 839.00p 846.00p 835.30p 835.30p 7908437
14/12/2018 841.30p 849.30p 836.40p 843.50p 6691350
13/12/2018 846.40p 853.10p 836.50p 850.90p 5505022
12/12/2018 831.70p 848.50p 823.70p 838.90p 5987767
11/12/2018 818.10p 830.70p 815.75p 826.80p 5781696
10/12/2018 818.70p 828.70p 813.00p 813.70p 7146035
07/12/2018 813.10p 832.70p 812.27p 829.20p 9683668
06/12/2018 827.00p 829.90p 817.60p 820.10p 8232902
05/12/2018 838.00p 838.00p 824.50p 825.50p 6179771
04/12/2018 835.30p 837.90p 822.90p 830.60p 8422698
03/12/2018 836.90p 840.90p 821.20p 829.40p 9428575
30/11/2018 830.90p 838.40p 829.60p 832.90p 10612864
29/11/2018 837.50p 839.00p 830.90p 834.00p 6661893
28/11/2018 844.90p 846.10p 834.20p 837.20p 7138499
27/11/2018 834.00p 842.50p 827.20p 840.50p 9995519
26/11/2018 827.80p 830.80p 819.70p 826.30p 6117642
23/11/2018 826.10p 828.45p 813.70p 819.30p 6487067
22/11/2018 838.20p 840.70p 826.00p 826.00p 8219450
21/11/2018 850.00p 865.30p 846.40p 853.30p 9570796
20/11/2018 825.00p 847.40p 825.00p 846.80p 8346238
19/11/2018 821.70p 827.50p 818.60p 825.90p 5833310
16/11/2018 830.00p 840.10p 818.80p 823.00p 9255627
15/11/2018 853.70p 861.90p 830.20p 840.10p 10607043
14/11/2018 862.20p 867.70p 846.80p 859.00p 8881170
13/11/2018 861.90p 867.00p 850.90p 851.70p 10746253
12/11/2018 854.00p 863.20p 849.90p 860.90p 9247004
09/11/2018 845.40p 855.80p 839.70p 855.70p 6725450
08/11/2018 842.00p 850.10p 832.00p 840.00p 5138406
07/11/2018 838.20p 849.10p 834.40p 838.50p 5518548
06/11/2018 836.70p 837.60p 823.90p 834.90p 5362778
05/11/2018 822.50p 837.70p 820.90p 835.80p 4542310
02/11/2018 831.90p 833.30p 817.70p 823.80p 5529463
01/11/2018 826.10p 845.50p 821.00p 829.60p 9216324
31/10/2018 855.80p 855.80p 828.00p 829.20p 10501386
30/10/2018 845.60p 858.70p 843.30p 849.30p 6251747
29/10/2018 829.20p 844.30p 824.40p 843.90p 5646604
26/10/2018 838.10p 841.50p 825.30p 832.20p 8656620
25/10/2018 840.00p 853.04p 832.50p 840.60p 5793938
24/10/2018 834.30p 844.80p 830.00p 839.10p 5337827
23/10/2018 825.80p 851.30p 823.40p 830.60p 11059368
22/10/2018 831.60p 836.30p 828.20p 829.30p 4648034
19/10/2018 819.50p 831.80p 817.66p 827.80p 5928501
18/10/2018 814.00p 822.80p 809.60p 819.10p 4807060
17/10/2018 815.90p 816.00p 802.59p 814.30p 5203893
16/10/2018 805.90p 817.40p 803.60p 816.00p 7002824
15/10/2018 791.90p 799.10p 783.30p 797.70p 6561905
12/10/2018 799.00p 805.20p 787.00p 787.40p 7156286
11/10/2018 800.60p 810.60p 796.10p 799.00p 10661754
10/10/2018 783.90p 809.70p 782.60p 807.80p 10458421
09/10/2018 785.60p 786.80p 773.30p 785.10p 7151928
08/10/2018 785.90p 795.00p 784.50p 786.50p 8709208
05/10/2018 777.40p 786.40p 775.40p 786.40p 5546831
04/10/2018 786.50p 789.90p 773.30p 777.00p 8261609
03/10/2018 794.70p 803.00p 793.60p 798.80p 6194625
02/10/2018 788.40p 792.20p 782.90p 791.60p 5846712
01/10/2018 788.90p 795.70p 783.30p 787.40p 6416818
28/09/2018 776.70p 792.10p 774.20p 791.40p 8851555
27/09/2018 761.70p 780.00p 761.70p 780.00p 9650539
26/09/2018 763.60p 767.10p 760.80p 764.80p 8243779
25/09/2018 775.30p 776.50p 764.70p 764.70p 8531182
24/09/2018 786.20p 788.40p 775.00p 775.40p 6245675
21/09/2018 782.20p 790.60p 774.60p 787.30p 16531653
20/09/2018 772.50p 781.90p 769.40p 781.90p 7400058
19/09/2018 795.10p 795.10p 773.70p 773.90p 8726375
18/09/2018 796.70p 803.40p 792.20p 795.30p 4592223
17/09/2018 789.90p 799.70p 789.80p 797.00p 7587218
14/09/2018 797.90p 798.50p 790.04p 791.30p 5373254
13/09/2018 801.60p 801.82p 793.00p 796.60p 5136480
12/09/2018 803.80p 804.90p 786.94p 802.80p 8247250
11/09/2018 805.00p 808.20p 801.80p 807.90p 6361894
10/09/2018 805.00p 810.50p 800.30p 806.10p 4721528
07/09/2018 810.20p 812.60p 800.20p 804.90p 5410908
06/09/2018 802.80p 814.70p 800.30p 810.30p 5636349
05/09/2018 803.60p 807.60p 796.30p 802.90p 6546839
04/09/2018 813.70p 818.50p 804.10p 808.20p 4463068

*Close Price adjusted for both dividends and splits