Market data

Select a section

National Grid

(NG.)
Sector: Gas, Water & Multiutilities
1,028.00p
2.00p 0.19
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 1,025.50p 1,031.50p 1,021.50p 1,028.00p 13,999,719
10/07/2025 1,040.00p 1,042.00p 1,020.50p 1,026.00p 9,463,276
09/07/2025 1,029.50p 1,034.00p 1,026.50p 1,033.50p 6,360,371
08/07/2025 1,033.00p 1,036.50p 1,018.50p 1,031.00p 9,113,828
07/07/2025 1,046.50p 1,048.00p 1,031.50p 1,035.50p 10,020,065
04/07/2025 1,040.00p 1,050.00p 1,038.00p 1,047.00p 5,882,079
03/07/2025 1,027.50p 1,050.50p 1,027.50p 1,041.50p 7,950,574
02/07/2025 1,075.50p 1,079.00p 1,031.50p 1,031.50p 11,305,088
01/07/2025 1,068.00p 1,086.00p 1,066.50p 1,073.00p 14,378,803
30/06/2025 1,067.50p 1,069.50p 1,058.00p 1,061.50p 9,953,717
27/06/2025 1,072.50p 1,084.00p 1,063.50p 1,063.50p 13,994,789
26/06/2025 1,068.50p 1,076.50p 1,066.00p 1,071.00p 8,924,659
25/06/2025 1,065.50p 1,071.50p 1,060.50p 1,064.50p 13,594,988
24/06/2025 1,077.00p 1,079.00p 1,065.50p 1,067.50p 18,798,701
23/06/2025 1,040.50p 1,077.00p 1,038.50p 1,077.00p 6,787,738
20/06/2025 1,047.50p 1,049.50p 1,039.00p 1,049.00p 20,476,152
19/06/2025 1,045.00p 1,046.26p 1,038.00p 1,046.00p 6,517,502
18/06/2025 1,051.50p 1,055.50p 1,045.00p 1,045.00p 10,741,992
17/06/2025 1,043.00p 1,053.50p 1,042.00p 1,048.50p 13,465,367
16/06/2025 1,058.50p 1,060.50p 1,051.50p 1,053.00p 11,055,703
13/06/2025 1,060.00p 1,066.00p 1,055.00p 1,063.00p 8,111,877
12/06/2025 1,048.00p 1,060.00p 1,046.50p 1,060.00p 9,595,981
11/06/2025 1,044.00p 1,049.00p 1,038.50p 1,046.50p 9,691,007
10/06/2025 1,040.50p 1,044.00p 1,036.50p 1,041.00p 6,165,577
09/06/2025 1,035.00p 1,037.00p 1,028.00p 1,036.50p 5,548,446
06/06/2025 1,039.50p 1,042.00p 1,034.50p 1,037.50p 4,285,272
05/06/2025 1,037.00p 1,040.50p 1,032.50p 1,036.00p 6,852,261
04/06/2025 1,044.00p 1,046.50p 1,035.00p 1,040.50p 14,216,458
03/06/2025 1,051.50p 1,057.00p 1,040.50p 1,040.50p 11,364,563
02/06/2025 1,050.50p 1,054.50p 1,040.50p 1,043.50p 9,591,020
30/05/2025 1,041.50p 1,050.38p 1,028.50p 1,046.50p 17,813,326
29/05/2025 1,032.00p 1,041.50p 1,025.50p 1,031.00p 13,982,891
28/05/2025 1,085.00p 1,090.00p 1,070.00p 1,071.50p 9,760,634
27/05/2025 1,098.00p 1,103.50p 1,085.00p 1,085.50p 9,828,968
26/05/2025 1,095.50p 1,095.50p 1,079.50p 1,091.00p 8,176,864
23/05/2025 1,095.50p 1,095.50p 1,079.50p 1,091.00p 8,176,805
22/05/2025 1,091.00p 1,101.00p 1,073.50p 1,088.50p 12,106,276
21/05/2025 1,082.00p 1,103.00p 1,081.00p 1,094.50p 11,910,124
20/05/2025 1,079.00p 1,090.08p 1,074.50p 1,087.50p 8,891,074
19/05/2025 1,066.00p 1,070.00p 1,051.50p 1,070.00p 7,357,094
16/05/2025 1,053.50p 1,061.50p 1,044.90p 1,061.50p 19,648,291
15/05/2025 1,056.00p 1,056.04p 1,021.00p 1,046.00p 24,543,908
14/05/2025 1,004.50p 1,022.50p 1,000.00p 1,015.50p 28,086,143
13/05/2025 1,022.00p 1,033.50p 1,005.00p 1,006.50p 10,007,436
12/05/2025 1,056.50p 1,060.50p 1,013.00p 1,024.50p 10,012,703
09/05/2025 1,052.50p 1,062.00p 1,049.00p 1,054.00p 7,010,851
08/05/2025 1,077.50p 1,078.50p 1,055.00p 1,055.00p 12,866,315
07/05/2025 1,075.50p 1,078.50p 1,063.50p 1,076.00p 14,522,580
06/05/2025 1,071.00p 1,074.50p 1,065.00p 1,072.00p 11,768,922
05/05/2025 1,062.00p 1,072.50p 1,059.99p 1,066.50p 11,320,608
02/05/2025 1,062.00p 1,072.50p 1,059.99p 1,066.50p 11,320,605
01/05/2025 1,081.00p 1,081.04p 1,065.00p 1,071.50p 4,733,574
30/04/2025 1,080.00p 1,089.00p 1,074.50p 1,083.00p 15,079,235
29/04/2025 1,069.50p 1,080.50p 1,061.00p 1,080.00p 7,424,890
28/04/2025 1,076.00p 1,081.50p 1,064.50p 1,072.00p 9,040,928
25/04/2025 1,072.00p 1,076.50p 1,064.50p 1,072.00p 6,665,206
24/04/2025 1,071.00p 1,081.50p 1,064.00p 1,076.00p 11,089,125
23/04/2025 1,101.50p 1,103.50p 1,057.00p 1,068.00p 12,486,873
22/04/2025 1,076.50p 1,096.50p 1,074.00p 1,093.00p 7,684,074
21/04/2025 1,068.00p 1,083.00p 1,063.00p 1,079.00p 9,887,230
18/04/2025 1,068.00p 1,083.00p 1,063.00p 1,079.00p 9,887,230
17/04/2025 1,068.00p 1,083.00p 1,063.00p 1,079.00p 9,887,230
16/04/2025 1,071.00p 1,076.50p 1,063.00p 1,076.50p 11,890,880
15/04/2025 1,043.50p 1,060.00p 1,037.50p 1,054.50p 13,509,057
14/04/2025 1,024.00p 1,036.50p 1,014.50p 1,036.50p 9,477,260
11/04/2025 1,004.00p 1,020.50p 995.80p 1,012.00p 12,786,489
10/04/2025 994.80p 1,005.50p 972.60p 996.20p 10,209,404
09/04/2025 979.80p 985.40p 967.40p 973.20p 13,137,067
08/04/2025 977.00p 997.20p 949.60p 991.20p 12,834,096
07/04/2025 1,002.00p 1,013.00p 967.00p 971.80p 21,054,220
04/04/2025 1,056.00p 1,078.50p 1,031.50p 1,034.00p 18,551,046
03/04/2025 1,017.50p 1,064.00p 1,015.00p 1,053.00p 12,245,114
02/04/2025 1,009.50p 1,018.00p 1,005.50p 1,008.00p 6,272,619
01/04/2025 1,009.50p 1,013.50p 999.00p 1,012.50p 12,295,222
31/03/2025 1,008.00p 1,016.00p 1,004.50p 1,009.50p 10,020,298
28/03/2025 986.20p 1,012.00p 985.40p 1,009.50p 10,514,547
27/03/2025 978.40p 986.00p 974.00p 981.40p 7,711,520
26/03/2025 968.00p 979.60p 962.60p 979.60p 6,730,167
25/03/2025 966.00p 977.20p 965.20p 965.20p 8,539,959
24/03/2025 976.20p 984.80p 962.40p 967.20p 6,137,672
21/03/2025 995.00p 997.00p 978.20p 981.80p 21,667,821
20/03/2025 976.20p 996.20p 975.14p 993.80p 10,412,898
19/03/2025 973.20p 975.20p 964.60p 973.80p 11,407,049
18/03/2025 975.00p 979.80p 966.00p 969.80p 8,813,751
17/03/2025 974.60p 980.40p 966.20p 976.60p 8,634,196
14/03/2025 957.40p 966.80p 950.80p 966.20p 13,798,952
13/03/2025 954.40p 960.80p 948.00p 956.40p 6,476,810
12/03/2025 955.80p 958.74p 944.80p 953.00p 14,252,319
11/03/2025 959.60p 965.60p 951.80p 956.80p 10,587,791
10/03/2025 929.80p 960.80p 929.20p 955.60p 13,701,302
07/03/2025 922.40p 930.40p 916.40p 929.80p 6,123,873
06/03/2025 932.60p 933.60p 910.60p 919.80p 10,048,066
05/03/2025 954.00p 956.80p 929.35p 933.60p 17,453,881
04/03/2025 958.80p 978.20p 955.00p 972.00p 11,384,897
03/03/2025 970.00p 971.00p 945.40p 957.20p 10,233,310
28/02/2025 965.20p 978.20p 964.40p 975.00p 10,948,761
27/02/2025 976.60p 980.20p 963.20p 966.40p 10,048,630
26/02/2025 985.20p 987.80p 975.40p 977.80p 5,280,020
25/02/2025 976.80p 981.39p 972.60p 980.00p 9,288,336
24/02/2025 965.20p 977.00p 961.80p 977.00p 7,472,773
21/02/2025 949.80p 958.20p 944.30p 958.20p 9,897,314
20/02/2025 958.00p 958.00p 945.40p 952.80p 6,485,048
19/02/2025 941.40p 953.00p 941.40p 953.00p 9,779,830
18/02/2025 955.00p 957.60p 940.20p 943.60p 8,009,489
17/02/2025 953.20p 958.00p 952.00p 955.40p 3,762,561
14/02/2025 963.00p 963.40p 950.55p 957.20p 14,930,257
13/02/2025 954.60p 963.20p 946.40p 962.00p 13,262,442
12/02/2025 969.20p 972.60p 949.20p 954.40p 9,688,645
11/02/2025 981.20p 982.40p 967.20p 968.20p 10,279,136
10/02/2025 981.40p 986.20p 973.20p 977.20p 7,248,540
07/02/2025 979.00p 987.60p 975.00p 982.40p 4,713,429
06/02/2025 991.40p 997.80p 976.80p 991.80p 7,933,847
05/02/2025 981.20p 991.80p 978.60p 991.80p 4,815,179
04/02/2025 985.00p 987.60p 975.80p 986.20p 5,301,853
03/02/2025 978.20p 989.40p 973.60p 986.20p 6,124,864
31/01/2025 977.40p 984.80p 976.60p 979.80p 8,698,209
30/01/2025 968.00p 980.60p 962.00p 976.00p 5,381,196
29/01/2025 968.40p 972.80p 958.80p 968.60p 6,507,529
28/01/2025 971.00p 987.00p 967.60p 970.40p 6,247,059
27/01/2025 954.40p 974.60p 954.00p 961.20p 6,875,040
24/01/2025 971.40p 972.80p 950.40p 955.00p 7,167,759
23/01/2025 961.60p 970.60p 961.60p 969.80p 6,897,504
22/01/2025 981.60p 985.01p 962.00p 963.40p 7,062,423
21/01/2025 968.40p 980.40p 965.80p 976.80p 22,532,501
20/01/2025 976.20p 981.60p 966.00p 966.00p 6,543,116
17/01/2025 968.00p 971.80p 958.77p 963.20p 11,472,912
16/01/2025 933.60p 949.00p 927.00p 935.60p 8,107,491
15/01/2025 924.00p 937.40p 919.60p 935.60p 8,525,512
14/01/2025 916.00p 920.00p 909.80p 910.80p 6,531,246
13/01/2025 913.80p 925.60p 912.40p 915.80p 6,573,952

Market data

Select a section