Market data

Select a section

National Grid

(NG.)
Sector: Gas, Water & Multiutilities
958.20p
5.40p 0.57
Last updated: 16:58:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/01/2025 932.00p 934.50p 912.80p 918.40p 6,767,344
09/01/2025 935.60p 942.80p 927.80p 934.80p 4,260,316
08/01/2025 934.80p 938.00p 920.13p 932.00p 5,344,381
07/01/2025 937.80p 945.00p 932.00p 939.80p 4,999,663
06/01/2025 947.80p 952.00p 933.00p 942.20p 6,124,465
03/01/2025 959.20p 961.20p 951.20p 951.80p 4,362,073
02/01/2025 952.40p 963.40p 950.00p 960.00p 4,098,769
01/01/2025 943.60p 950.00p 940.80p 950.00p 2,928,149
31/12/2024 943.60p 950.00p 940.80p 950.00p 2,928,149
30/12/2024 941.80p 945.60p 938.60p 943.60p 5,554,319
27/12/2024 936.40p 945.20p 932.00p 945.20p 5,031,211
26/12/2024 929.00p 946.20p 929.00p 944.20p 2,710,411
25/12/2024 929.00p 946.20p 929.00p 944.20p 2,710,411
24/12/2024 929.00p 946.20p 929.00p 944.20p 2,710,411
23/12/2024 926.20p 939.60p 924.80p 939.60p 8,028,397
20/12/2024 919.80p 931.40p 918.80p 928.60p 21,581,204
19/12/2024 918.20p 923.20p 915.00p 921.60p 11,738,325
18/12/2024 933.40p 938.80p 924.60p 926.20p 6,948,218
17/12/2024 925.40p 941.40p 925.40p 936.60p 13,399,874
16/12/2024 942.00p 945.00p 934.93p 935.80p 6,001,129
13/12/2024 935.20p 944.40p 935.20p 944.40p 6,220,425
12/12/2024 934.20p 943.40p 934.20p 940.20p 8,232,229
11/12/2024 952.80p 953.00p 939.60p 939.60p 12,962,325
10/12/2024 960.00p 962.00p 947.60p 951.60p 6,521,785
09/12/2024 959.40p 966.20p 955.80p 964.80p 11,420,030
06/12/2024 971.00p 973.00p 957.60p 958.20p 6,115,259
05/12/2024 974.40p 976.80p 970.40p 973.20p 10,160,128
04/12/2024 981.60p 983.80p 973.00p 975.00p 9,851,699
03/12/2024 993.20p 998.60p 990.00p 990.00p 8,195,949
02/12/2024 990.40p 1,000.00p 988.60p 996.40p 13,966,099
29/11/2024 995.20p 998.60p 990.20p 992.60p 5,905,297
28/11/2024 988.20p 996.00p 981.20p 994.60p 11,167,463
27/11/2024 985.60p 989.40p 978.54p 989.40p 10,389,535
26/11/2024 987.00p 990.80p 982.00p 985.20p 12,804,854
25/11/2024 992.40p 996.60p 983.60p 988.40p 21,401,712
22/11/2024 974.80p 1,000.50p 971.40p 964.00p 10,981,693
21/11/2024 966.00p 970.20p 960.80p 964.00p 9,722,478
20/11/2024 988.00p 991.20p 979.40p 982.60p 16,145,876
19/11/2024 981.40p 988.60p 980.20p 987.80p 6,240,714
18/11/2024 980.80p 984.40p 967.60p 975.60p 5,749,263
15/11/2024 971.40p 981.80p 969.50p 973.20p 7,031,397
14/11/2024 962.20p 973.20p 958.60p 973.20p 7,008,420
13/11/2024 973.00p 976.00p 960.60p 975.80p 13,879,818
12/11/2024 985.40p 986.80p 975.40p 975.80p 9,283,367
11/11/2024 983.40p 992.40p 981.60p 988.80p 10,451,954
08/11/2024 981.80p 986.80p 973.40p 975.80p 8,478,760
07/11/2024 986.00p 998.80p 978.80p 982.00p 10,187,642
06/11/2024 990.60p 997.80p 975.80p 983.20p 9,207,479
05/11/2024 982.80p 994.80p 982.07p 991.40p 13,384,222
04/11/2024 983.80p 997.20p 983.20p 983.20p 9,083,253
01/11/2024 972.60p 989.40p 972.00p 987.20p 8,476,535
31/10/2024 982.00p 984.80p 967.20p 976.20p 15,751,541
30/10/2024 987.20p 1,005.00p 985.40p 992.00p 14,191,092
29/10/2024 1,006.50p 1,008.00p 988.80p 992.00p 7,895,773
28/10/2024 1,001.50p 1,011.50p 996.40p 1,003.00p 9,055,325
25/10/2024 1,002.50p 1,007.00p 995.30p 998.60p 12,346,011
24/10/2024 1,008.00p 1,019.50p 1,004.50p 1,008.00p 17,312,023
23/10/2024 1,008.00p 1,011.50p 1,004.50p 1,008.00p 5,724,138
22/10/2024 1,013.50p 1,016.48p 993.00p 1,005.50p 5,945,391
21/10/2024 1,028.50p 1,029.50p 1,016.50p 1,019.00p 5,654,882
18/10/2024 1,016.50p 1,028.50p 1,013.15p 1,028.00p 7,235,380
17/10/2024 1,034.50p 1,035.00p 1,021.00p 1,024.00p 8,786,636
16/10/2024 1,020.50p 1,036.50p 1,018.00p 1,031.50p 18,985,686
15/10/2024 1,016.00p 1,023.00p 1,011.00p 1,017.50p 9,430,071
14/10/2024 999.00p 1,009.00p 994.73p 1,008.50p 5,409,303
11/10/2024 994.80p 1,001.00p 985.60p 996.80p 5,773,779
10/10/2024 988.80p 999.20p 984.88p 995.40p 6,042,072
09/10/2024 996.80p 1,005.00p 985.20p 990.20p 5,171,903
08/10/2024 989.20p 994.20p 985.00p 992.60p 7,088,723
07/10/2024 998.40p 1,001.00p 988.20p 991.80p 7,569,193
04/10/2024 1,008.50p 1,013.50p 987.80p 997.00p 10,143,406
03/10/2024 1,020.00p 1,027.50p 1,010.00p 1,013.00p 7,646,840
02/10/2024 1,043.50p 1,050.00p 1,025.50p 1,029.00p 9,479,476
01/10/2024 1,030.00p 1,048.00p 1,028.50p 1,047.50p 8,006,406
30/09/2024 1,029.50p 1,038.00p 1,025.07p 1,030.00p 8,984,445
27/09/2024 1,034.00p 1,041.00p 1,031.50p 1,035.00p 13,603,378
26/09/2024 1,048.00p 1,049.50p 1,032.00p 1,037.50p 9,681,629
25/09/2024 1,032.00p 1,040.50p 1,030.50p 1,040.00p 9,024,352
24/09/2024 1,041.50p 1,045.63p 1,028.00p 1,044.50p 10,483,769
23/09/2024 1,037.00p 1,047.00p 1,033.34p 1,044.00p 13,288,104
20/09/2024 1,023.00p 1,038.81p 1,022.50p 1,036.00p 42,392,186
19/09/2024 1,047.00p 1,052.00p 1,012.00p 1,023.00p 24,441,513
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

Market data

Select a section