1. Share Prices

  2. National Grid PLC (NG.)

1,127.50p-3.00 (-0.27%)21 May 2024, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

National Grid PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20241132.50p1141.50p1127.00p1130.50p3,973,719
May 17, 20241142.50p1145.50p1132.50p1136.00p28,739,968
May 16, 20241135.50p1144.50p1128.00p1142.50p6,835,689
May 15, 20241123.50p1140.50p1121.50p1136.50p12,102,681
May 14, 20241112.00p1128.00p1108.50p1119.50p6,891,476
May 13, 20241121.00p1129.50p1110.00p1114.00p5,148,505
May 10, 20241113.00p1128.00p1105.50p1117.00p5,088,915
May 9, 20241103.50p1113.50p1094.50p1112.50p5,744,053
May 8, 20241100.00p1104.00p1095.50p1101.50p8,029,535
May 7, 20241093.00p1098.50p1084.00p1095.50p6,539,000
May 3, 20241062.50p1075.22p1052.50p1074.00p5,704,615
May 2, 20241056.50p1070.50p1055.50p1059.00p6,015,663
May 1, 20241052.00p1054.50p1053.00p1055.00p379,505
Apr 30, 20241058.00p1061.50p1042.00p1048.00p7,901,497
Apr 29, 20241048.00p1061.00p1046.50p1054.00p5,464,830
Apr 26, 20241052.00p1055.50p1047.00p1048.50p5,238,886
Apr 25, 20241055.00p1062.50p1041.00p1047.00p5,284,838
Apr 24, 20241060.00p1061.00p1050.00p1055.50p5,796,207
Apr 23, 20241054.50p1063.50p1049.50p1059.50p9,498,099
Apr 22, 20241048.50p1053.00p1038.50p1046.00p20,667,085
Apr 19, 20241034.50p1043.50p1028.00p1040.00p8,708,294
Apr 18, 20241033.50p1044.00p1027.00p1030.00p24,824,183
Apr 17, 20241004.00p1017.00p1000.50p1013.00p7,719,064
Apr 16, 20241018.50p1024.00p1001.00p1006.50p6,615,137
Apr 15, 20241035.50p1038.00p1024.40p1025.00p7,239,159
Apr 12, 20241019.50p1044.50p1016.50p1037.50p9,675,718
Apr 11, 20241015.00p1026.00p1010.90p1013.50p10,517,279
Apr 10, 20241041.00p1045.00p1017.00p1021.00p22,506,655
Apr 9, 20241036.00p1039.50p1029.50p1032.50p5,579,078
Apr 8, 20241035.00p1041.00p1030.50p1037.50p5,940,417
Apr 5, 20241063.00p1065.50p1032.00p1033.00p8,384,438
Apr 4, 20241067.00p1078.50p1065.50p1072.00p5,567,116
Apr 3, 20241067.50p1071.50p1060.00p1070.00p5,831,290
Apr 2, 20241080.50p1085.50p1063.72p1073.00p7,147,811
Mar 28, 20241064.00p1071.00p1059.00p1066.00p9,508,663
Mar 27, 20241059.00p1064.00p1039.50p1061.50p9,191,037
Mar 26, 20241065.00p1071.50p1057.00p1057.50p6,865,935
Mar 25, 20241064.50p1070.00p1061.00p1069.50p7,052,975
Mar 22, 20241062.50p1069.50p1053.50p1066.50p5,798,192
Mar 21, 20241053.50p1071.00p1053.50p1058.00p10,351,368
Mar 20, 20241042.00p1060.00p1041.00p1057.00p6,014,417
Mar 19, 20241039.00p1047.00p1032.50p1041.50p4,827,109
Mar 18, 20241047.50p1050.00p1039.50p1044.50p17,505,439
Mar 15, 20241043.00p1052.50p1040.50p1048.50p28,934,963
Mar 14, 20241043.00p1053.00p1039.50p1043.00p9,201,400
Mar 13, 20241043.50p1052.00p1039.00p1045.50p15,880,301
Mar 12, 20241055.50p1059.00p1036.00p1036.00p9,009,717
Mar 11, 20241051.00p1056.50p1045.84p1054.50p16,318,227
Mar 8, 20241054.00p1058.04p1046.50p1053.00p8,542,339
Mar 7, 20241058.50p1066.50p1053.37p1054.00p24,195,430
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,238.004.92
Hargreaves Lansdown PLC932.804.15
Schroders PLC384.803.89
Marshalls PLC329.503.62
Safestore Holdings PLC877.002.75
Babcock International Group PLC551.502.41

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.15-6.12
Pennon Group PLC679.50-5.16
Bt Group PLC128.00-3.21
Ascential PLC330.00-3.21
Future PLC995.00-3.12
Risers/fallers data from previous trading day. Today's data available from 8:15am.