Market data

Select a section

National Grid

(NG.)
Sector: Gas, Water & Multiutilities
1,023.00p
-27.50p -2.62
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/09/2024 1,055.50p 1,058.50p 1,044.50p 1,050.50p 9,612,041
17/09/2024 1,053.50p 1,062.00p 1,043.00p 1,056.00p 9,840,963
16/09/2024 1,043.00p 1,049.00p 1,041.00p 1,047.00p 14,746,624
13/09/2024 1,042.50p 1,044.29p 1,035.00p 1,037.50p 7,896,880
12/09/2024 1,049.00p 1,053.43p 1,035.50p 1,042.00p 18,126,425
11/09/2024 1,040.50p 1,048.00p 1,034.00p 1,043.00p 6,371,177
10/09/2024 1,038.50p 1,046.50p 1,036.00p 1,043.00p 6,780,790
09/09/2024 1,020.00p 1,038.00p 1,017.12p 1,035.50p 5,448,117
06/09/2024 1,016.00p 1,024.98p 1,010.00p 1,019.50p 5,978,403
05/09/2024 1,005.00p 1,024.50p 1,003.50p 1,020.50p 7,002,807
04/09/2024 990.40p 1,003.00p 989.60p 1,003.00p 7,341,398
03/09/2024 996.40p 1,002.50p 989.60p 997.20p 8,889,586
02/09/2024 999.60p 1,001.00p 992.20p 998.60p 3,999,303
30/08/2024 993.80p 1,005.50p 993.80p 998.60p 14,420,655
29/08/2024 1,003.50p 1,007.50p 990.00p 991.60p 5,922,934
28/08/2024 994.00p 1,004.50p 991.60p 1,004.50p 6,721,193
27/08/2024 1,000.00p 1,002.00p 990.78p 993.20p 9,404,455
26/08/2024 982.60p 992.80p 982.60p 988.00p 10,821,035
23/08/2024 982.60p 992.80p 982.60p 988.00p 10,821,035
22/08/2024 982.60p 992.80p 982.60p 988.00p 10,821,035
21/08/2024 986.60p 994.00p 978.80p 985.80p 12,182,298
20/08/2024 985.80p 990.40p 982.80p 989.00p 4,864,861
19/08/2024 982.00p 991.00p 978.60p 987.60p 4,027,466
16/08/2024 982.60p 985.60p 978.09p 982.80p 9,171,595
15/08/2024 992.00p 993.00p 980.94p 982.20p 14,196,116
14/08/2024 991.80p 996.40p 980.40p 988.80p 5,145,103
13/08/2024 982.20p 992.00p 980.80p 986.40p 11,836,658
12/08/2024 979.60p 986.80p 974.64p 978.40p 12,369,011
09/08/2024 976.00p 984.20p 972.60p 978.80p 4,982,988
08/08/2024 974.00p 992.20p 968.00p 978.40p 10,112,242
07/08/2024 971.80p 979.80p 966.60p 976.00p 8,691,957
06/08/2024 964.00p 968.20p 954.40p 966.80p 16,611,660
05/08/2024 985.00p 990.00p 961.20p 963.60p 33,433,493
02/08/2024 978.20p 1,006.50p 976.67p 997.00p 12,144,656
01/08/2024 990.20p 992.20p 969.60p 980.00p 7,401,664
31/07/2024 987.00p 992.20p 983.00p 986.00p 16,306,831
30/07/2024 985.00p 989.80p 978.00p 980.00p 8,692,622
29/07/2024 980.40p 987.80p 976.20p 979.00p 5,775,118
26/07/2024 963.40p 976.60p 961.20p 963.20p 8,553,348
25/07/2024 954.40p 966.22p 952.80p 963.20p 15,633,085
24/07/2024 945.60p 955.60p 940.60p 955.60p 5,577,886
23/07/2024 945.20p 956.60p 940.60p 949.00p 17,613,194
22/07/2024 948.40p 954.40p 944.20p 947.00p 20,730,482
19/07/2024 936.20p 942.40p 927.80p 934.60p 39,070,604
18/07/2024 932.80p 943.40p 926.40p 941.00p 5,809,832
17/07/2024 922.80p 936.40p 922.20p 933.60p 7,480,193
16/07/2024 925.20p 935.00p 920.00p 924.40p 5,990,530
15/07/2024 944.40p 956.60p 929.40p 929.40p 4,441,878
12/07/2024 964.80p 971.00p 942.40p 950.80p 7,480,917
11/07/2024 942.80p 969.40p 935.80p 958.40p 9,708,926
10/07/2024 933.20p 945.00p 924.20p 941.60p 10,979,626
09/07/2024 936.20p 943.40p 927.00p 929.80p 9,578,937
08/07/2024 925.80p 935.20p 921.80p 928.60p 12,103,964
05/07/2024 922.60p 930.40p 917.00p 928.00p 12,622,791
04/07/2024 912.60p 922.60p 906.60p 922.60p 9,113,156
03/07/2024 893.60p 913.60p 893.20p 912.20p 10,189,962
02/07/2024 886.80p 899.60p 886.80p 893.00p 13,914,006
01/07/2024 893.40p 898.40p 877.20p 885.40p 7,441,432
28/06/2024 885.00p 891.20p 881.00p 882.60p 9,867,674
27/06/2024 889.40p 892.40p 875.60p 879.40p 8,152,524
26/06/2024 896.80p 898.60p 882.80p 887.60p 19,046,051
25/06/2024 896.00p 902.60p 883.40p 895.00p 10,194,326
24/06/2024 898.60p 910.60p 886.40p 888.80p 14,061,297
21/06/2024 907.00p 912.60p 898.80p 898.80p 24,872,508
20/06/2024 903.80p 909.00p 895.20p 905.00p 17,482,544
19/06/2024 888.60p 901.00p 888.60p 901.00p 24,894,138
18/06/2024 878.00p 894.20p 874.60p 894.20p 27,867,695
17/06/2024 885.40p 886.19p 871.60p 875.80p 36,615,519
14/06/2024 870.20p 886.20p 869.20p 882.00p 13,881,206
13/06/2024 870.00p 882.80p 866.00p 872.80p 25,778,199
12/06/2024 865.00p 891.00p 835.00p 877.60p 25,378,877
11/06/2024 877.00p 883.60p 861.20p 862.80p 13,174,642
10/06/2024 867.40p 881.80p 861.78p 872.40p 11,406,795
07/06/2024 865.80p 877.80p 863.31p 869.20p 13,517,716
06/06/2024 862.00p 876.80p 858.00p 864.00p 18,955,641
05/06/2024 915.00p 920.20p 898.80p 901.60p 19,914,827
04/06/2024 887.60p 913.40p 884.60p 911.80p 21,220,951
03/06/2024 905.00p 907.80p 882.60p 886.00p 32,825,364
31/05/2024 850.60p 885.40p 848.31p 882.40p 65,268,097
30/05/2024 839.00p 846.20p 826.60p 843.00p 36,937,098
29/05/2024 861.40p 867.80p 830.69p 838.40p 27,430,097
28/05/2024 895.00p 902.60p 874.40p 876.60p 29,868,682
27/05/2024 904.60p 917.00p 889.40p 889.40p 25,451,898
24/05/2024 904.60p 917.00p 889.40p 889.40p 25,450,723
23/05/2024 1,060.00p 1,060.00p 989.20p 1,005.00p 41,523,466
22/05/2024 1,120.50p 1,134.50p 1,112.50p 1,127.50p 17,817,621
21/05/2024 1,122.00p 1,137.50p 1,112.00p 1,127.50p 4,333,247
20/05/2024 1,132.50p 1,141.50p 1,127.00p 1,130.50p 3,973,709
17/05/2024 1,142.50p 1,145.50p 1,132.50p 1,136.00p 28,739,961
16/05/2024 1,135.50p 1,144.50p 1,128.00p 1,142.50p 6,835,682
15/05/2024 1,123.50p 1,140.50p 1,121.50p 1,136.50p 12,102,677
14/05/2024 1,112.00p 1,128.00p 1,108.50p 1,119.50p 6,891,469
13/05/2024 1,121.00p 1,129.50p 1,110.00p 1,114.00p 5,128,264
10/05/2024 1,113.00p 1,128.00p 1,105.50p 1,117.00p 5,088,907
09/05/2024 1,103.50p 1,113.50p 1,094.50p 1,112.50p 4,670,048
08/05/2024 1,100.00p 1,104.00p 1,095.50p 1,101.50p 7,431,202
07/05/2024 1,093.00p 1,098.50p 1,084.00p 1,095.50p 6,538,978
06/05/2024 1,062.50p 1,075.22p 1,052.50p 1,074.00p 5,704,602
03/05/2024 1,062.50p 1,075.22p 1,052.50p 1,074.00p 5,704,592
02/05/2024 1,056.50p 1,070.50p 1,055.50p 1,059.00p 6,015,693
01/05/2024 1,052.00p 1,058.50p 1,048.00p 1,055.00p 2,947,011
30/04/2024 1,058.00p 1,061.50p 1,042.00p 1,048.00p 7,901,517
29/04/2024 1,048.00p 1,061.00p 1,046.50p 1,054.00p 5,464,810
26/04/2024 1,052.00p 1,055.50p 1,047.00p 1,048.50p 4,156,188
25/04/2024 1,055.00p 1,062.50p 1,041.00p 1,047.00p 4,338,141
24/04/2024 1,060.00p 1,061.00p 1,050.00p 1,055.50p 4,769,851
23/04/2024 1,054.50p 1,063.50p 1,049.50p 1,059.50p 5,489,857
22/04/2024 1,048.50p 1,053.00p 1,038.50p 1,046.00p 18,107,286
19/04/2024 1,034.50p 1,043.50p 1,028.00p 1,040.00p 7,772,910
18/04/2024 1,033.50p 1,044.00p 1,027.00p 1,030.00p 19,870,965
17/04/2024 1,004.00p 1,017.00p 1,000.50p 1,013.00p 4,396,592
16/04/2024 1,018.50p 1,024.00p 1,001.00p 1,006.50p 5,207,456
15/04/2024 1,035.50p 1,038.00p 1,024.40p 1,025.00p 4,673,211
12/04/2024 1,019.50p 1,044.50p 1,016.50p 1,037.50p 7,095,688
11/04/2024 1,015.00p 1,026.00p 1,010.90p 1,013.50p 8,538,383
10/04/2024 1,041.00p 1,045.00p 1,017.00p 1,021.00p 21,467,973
09/04/2024 1,036.00p 1,039.50p 1,029.50p 1,032.50p 4,572,641
08/04/2024 1,035.00p 1,041.00p 1,030.50p 1,037.50p 4,961,813
05/04/2024 1,063.00p 1,065.50p 1,032.00p 1,033.00p 7,224,061
04/04/2024 1,067.00p 1,078.50p 1,065.50p 1,072.00p 4,359,660
03/04/2024 1,067.50p 1,071.50p 1,060.00p 1,070.00p 4,065,866
02/04/2024 1,080.50p 1,085.50p 1,063.72p 1,073.00p 5,510,066
01/04/2024 1,064.00p 1,071.00p 1,058.87p 1,066.00p 8,069,136
29/03/2024 1,064.00p 1,071.00p 1,058.87p 1,066.00p 8,069,136
28/03/2024 1,064.00p 1,071.00p 1,058.87p 1,066.00p 8,069,136
27/03/2024 1,059.00p 1,064.00p 1,039.50p 1,061.50p 7,121,805
26/03/2024 1,065.00p 1,071.50p 1,057.00p 1,057.50p 5,029,251
25/03/2024 1,064.50p 1,070.00p 1,061.00p 1,069.50p 5,523,180
22/03/2024 1,062.50p 1,069.50p 1,053.50p 1,066.50p 4,306,216
21/03/2024 1,053.50p 1,071.00p 1,052.73p 1,058.00p 8,109,325
20/03/2024 1,042.00p 1,060.00p 1,041.00p 1,057.00p 4,465,073
19/03/2024 1,039.00p 1,047.00p 1,032.50p 1,041.50p 3,450,438

Market data

Select a section