National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/10/2019 920.00p 926.70p 918.50p 925.80p 4863852
23/10/2019 906.40p 922.20p 906.40p 922.20p 5410417
22/10/2019 895.90p 913.60p 895.00p 910.70p 5075833
21/10/2019 900.00p 906.40p 894.90p 897.50p 3624469
18/10/2019 898.90p 904.20p 895.80p 900.00p 4393241
17/10/2019 898.80p 907.40p 897.30p 899.00p 7436736
16/10/2019 887.90p 899.20p 885.30p 895.30p 7590168
15/10/2019 887.90p 894.90p 882.20p 893.50p 8554044
14/10/2019 893.50p 894.40p 883.20p 883.80p 4757186
11/10/2019 864.00p 891.60p 861.50p 891.60p 9486013
10/10/2019 877.50p 879.30p 868.60p 870.80p 4904176
09/10/2019 883.60p 884.70p 875.60p 879.20p 5358784
08/10/2019 882.50p 888.05p 878.80p 880.50p 6703602
07/10/2019 865.80p 880.60p 865.80p 879.60p 4503651
04/10/2019 854.30p 873.10p 852.70p 870.10p 13203423
03/10/2019 864.70p 865.80p 853.80p 858.60p 4767446
02/10/2019 884.50p 886.90p 862.70p 864.30p 6526397
01/10/2019 882.50p 884.20p 875.90p 883.10p 4513507
30/09/2019 882.00p 888.30p 881.60p 881.90p 6682430
27/09/2019 886.20p 890.70p 881.10p 883.00p 5047064
26/09/2019 860.50p 889.40p 859.55p 887.00p 7105424
25/09/2019 862.60p 869.60p 857.48p 863.30p 4509033
24/09/2019 863.50p 870.90p 859.40p 867.90p 4946725
23/09/2019 853.60p 863.90p 852.40p 860.30p 3772923
20/09/2019 849.00p 859.80p 846.80p 851.50p 14374345
19/09/2019 845.00p 851.80p 845.00p 851.20p 4041937
18/09/2019 839.50p 852.90p 838.00p 846.60p 5920128
17/09/2019 832.00p 843.50p 831.70p 843.50p 5083733
16/09/2019 821.70p 841.90p 821.70p 832.90p 6503661
13/09/2019 829.60p 833.83p 820.60p 828.50p 5595424
12/09/2019 825.90p 836.60p 819.80p 831.90p 14357464
11/09/2019 818.00p 826.10p 811.90p 826.10p 6465803
10/09/2019 820.00p 820.50p 808.90p 816.40p 6979582
09/09/2019 841.90p 845.20p 819.30p 820.00p 8346416
06/09/2019 841.40p 843.10p 831.30p 841.00p 6623595
05/09/2019 871.00p 874.50p 840.94p 845.30p 6589754
04/09/2019 873.80p 876.60p 865.20p 866.70p 4956987
03/09/2019 860.00p 870.80p 859.13p 869.10p 5888792
02/09/2019 874.90p 875.00p 857.90p 860.90p 5532274
30/08/2019 855.30p 864.10p 852.50p 858.50p 5518083
29/08/2019 848.20p 862.20p 847.20p 853.80p 4231156
28/08/2019 856.10p 861.10p 847.50p 854.60p 5030659
27/08/2019 847.40p 859.10p 846.50p 854.10p 6577606
23/08/2019 850.10p 861.10p 849.59p 853.00p 4416802
22/08/2019 854.30p 858.50p 844.10p 847.80p 4194424
21/08/2019 851.10p 856.50p 851.00p 856.50p 2911986
20/08/2019 866.40p 869.90p 850.30p 850.30p 4485829
19/08/2019 861.40p 868.10p 855.60p 867.90p 5283853
16/08/2019 856.90p 864.00p 853.20p 857.70p 6511032
15/08/2019 840.50p 853.00p 834.01p 851.00p 8209082
14/08/2019 838.80p 847.60p 834.10p 842.80p 6809073
13/08/2019 844.70p 850.80p 835.90p 837.10p 6303307
12/08/2019 846.80p 851.20p 841.70p 847.40p 8896671
09/08/2019 843.80p 853.90p 839.90p 849.80p 5925573
08/08/2019 848.00p 848.90p 836.80p 846.70p 4258829
07/08/2019 835.30p 843.80p 830.60p 843.10p 4994438
06/08/2019 836.60p 839.60p 825.70p 831.00p 6218929
05/08/2019 851.80p 857.50p 838.80p 842.00p 4942987
02/08/2019 861.70p 869.10p 856.00p 856.60p 5885995
01/08/2019 844.50p 856.00p 842.70p 856.00p 5322391
31/07/2019 849.60p 849.60p 838.20p 844.30p 6076923
30/07/2019 858.90p 859.50p 851.80p 851.90p 4875835
29/07/2019 845.40p 859.60p 845.40p 856.60p 6195014
26/07/2019 841.60p 846.40p 833.70p 846.40p 4298726
25/07/2019 842.10p 842.10p 831.40p 840.30p 6586499
24/07/2019 843.80p 846.50p 839.40p 840.70p 5574787
23/07/2019 835.80p 849.00p 835.20p 842.00p 6497401
22/07/2019 833.80p 839.60p 829.82p 833.50p 5351510
19/07/2019 835.30p 838.40p 827.30p 834.80p 5533359
18/07/2019 827.90p 836.40p 826.10p 832.00p 5321253
17/07/2019 832.30p 834.60p 828.90p 830.00p 7275859
16/07/2019 839.60p 840.80p 826.20p 830.00p 6373084
15/07/2019 837.10p 842.40p 831.70p 837.90p 5634436
12/07/2019 840.40p 841.60p 831.60p 838.50p 5466564
11/07/2019 854.90p 860.00p 840.50p 840.50p 13507413
10/07/2019 855.40p 855.40p 839.00p 853.90p 7666675
09/07/2019 851.00p 858.50p 851.00p 854.30p 7779035
08/07/2019 854.10p 856.00p 846.50p 849.70p 9466623
05/07/2019 866.30p 870.70p 848.40p 854.10p 5483224
04/07/2019 868.00p 868.70p 861.15p 865.00p 5481122
03/07/2019 866.80p 875.30p 866.10p 867.00p 8047397
02/07/2019 844.00p 864.30p 837.70p 862.70p 7406005
01/07/2019 844.30p 844.30p 829.10p 839.10p 8276814
28/06/2019 831.20p 838.10p 829.50p 835.80p 6868415
27/06/2019 833.70p 833.70p 825.30p 833.10p 6216805
26/06/2019 836.00p 837.48p 818.20p 830.20p 5712543
25/06/2019 843.20p 847.00p 835.70p 839.10p 6693105
24/06/2019 848.80p 852.00p 842.10p 845.90p 7947219
21/06/2019 844.80p 850.50p 841.75p 847.10p 14314210
20/06/2019 840.10p 845.10p 834.90p 842.50p 7542706
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

*Close Price adjusted for both dividends and splits