Shares Magazine
981.80p-12.00 (-1.21%)21 Mar 2025, 16:52
National Grid PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 995.00p | 997.00p | 978.20p | 981.80p | 21,667,907 |
| Mar 20, 2025 | 976.20p | 996.20p | 975.13p | 993.80p | 10,412,955 |
| Mar 19, 2025 | 973.20p | 975.20p | 964.60p | 973.80p | 11,407,416 |
| Mar 18, 2025 | 975.00p | 979.80p | 966.00p | 969.80p | 9,006,799 |
| Mar 17, 2025 | 974.60p | 980.40p | 966.20p | 976.60p | 8,634,375 |
| Mar 14, 2025 | 957.40p | 966.80p | 950.80p | 966.20p | 14,521,852 |
| Mar 13, 2025 | 954.40p | 960.80p | 948.00p | 956.40p | 6,476,884 |
| Mar 12, 2025 | 955.80p | 958.74p | 944.80p | 953.00p | 14,252,395 |
| Mar 11, 2025 | 959.60p | 965.60p | 951.80p | 956.80p | 10,609,748 |
| Mar 10, 2025 | 929.80p | 960.80p | 929.20p | 955.60p | 13,711,206 |
| Mar 7, 2025 | 922.40p | 930.40p | 916.40p | 929.80p | 6,124,256 |
| Mar 6, 2025 | 932.60p | 933.60p | 910.60p | 919.80p | 12,321,809 |
| Mar 5, 2025 | 954.00p | 956.80p | 929.35p | 933.60p | 22,542,849 |
| Mar 4, 2025 | 958.80p | 978.20p | 955.00p | 972.00p | 11,870,264 |
| Mar 3, 2025 | 970.00p | 971.00p | 945.40p | 957.20p | 10,233,347 |
| Feb 28, 2025 | 965.20p | 978.20p | 964.40p | 975.00p | 10,948,942 |
| Feb 27, 2025 | 976.60p | 980.20p | 963.20p | 966.40p | 10,072,878 |
| Feb 26, 2025 | 985.20p | 987.80p | 975.40p | 977.80p | 5,280,038 |
| Feb 25, 2025 | 976.80p | 981.39p | 972.60p | 980.00p | 9,288,344 |
| Feb 24, 2025 | 965.20p | 977.00p | 961.80p | 977.00p | 7,508,377 |
| Feb 21, 2025 | 949.80p | 958.20p | 944.30p | 958.20p | 9,898,112 |
| Feb 20, 2025 | 958.00p | 958.00p | 945.40p | 952.80p | 6,670,955 |
| Feb 19, 2025 | 941.40p | 953.00p | 941.40p | 953.00p | 9,779,843 |
| Feb 18, 2025 | 955.00p | 957.60p | 940.20p | 943.60p | 8,009,524 |
| Feb 17, 2025 | 953.20p | 958.00p | 952.00p | 955.40p | 3,762,611 |
| Feb 14, 2025 | 963.00p | 963.40p | 950.55p | 957.20p | 14,931,762 |
| Feb 13, 2025 | 954.60p | 963.20p | 946.40p | 962.00p | 13,262,450 |
| Feb 12, 2025 | 969.20p | 972.60p | 949.20p | 954.40p | 9,688,649 |
| Feb 11, 2025 | 981.20p | 982.40p | 967.20p | 968.20p | 10,671,930 |
| Feb 10, 2025 | 981.40p | 986.20p | 973.20p | 977.20p | 7,248,600 |
| Feb 7, 2025 | 979.00p | 987.60p | 975.00p | 982.40p | 4,713,517 |
| Feb 6, 2025 | 991.40p | 997.80p | 976.80p | 977.20p | 7,933,859 |
| Feb 5, 2025 | 981.20p | 991.80p | 978.60p | 991.80p | 4,815,190 |
| Feb 4, 2025 | 985.00p | 987.60p | 975.80p | 984.20p | 5,382,053 |
| Feb 3, 2025 | 978.20p | 989.40p | 973.60p | 986.20p | 6,124,905 |
| Jan 31, 2025 | 977.40p | 984.80p | 976.60p | 979.80p | 8,698,246 |
| Jan 30, 2025 | 968.00p | 980.60p | 962.00p | 976.00p | 5,381,218 |
| Jan 29, 2025 | 968.40p | 972.80p | 958.80p | 968.60p | 6,507,539 |
| Jan 28, 2025 | 971.00p | 987.00p | 967.60p | 970.40p | 6,247,073 |
| Jan 27, 2025 | 954.40p | 974.60p | 954.00p | 961.20p | 6,875,061 |
| Jan 24, 2025 | 971.40p | 972.80p | 950.40p | 955.00p | 7,167,788 |
| Jan 23, 2025 | 961.60p | 970.60p | 961.60p | 969.80p | 6,897,608 |
| Jan 22, 2025 | 981.60p | 985.01p | 962.00p | 963.40p | 7,062,488 |
| Jan 21, 2025 | 968.40p | 980.40p | 965.80p | 976.80p | 22,532,886 |
| Jan 20, 2025 | 976.20p | 981.60p | 966.00p | 966.00p | 6,543,134 |
| Jan 17, 2025 | 968.00p | 971.80p | 958.77p | 963.20p | 11,483,250 |
| Jan 16, 2025 | 933.60p | 949.00p | 927.00p | 949.00p | 8,107,643 |
| Jan 15, 2025 | 924.00p | 937.40p | 919.60p | 935.60p | 8,526,481 |
| Jan 14, 2025 | 916.00p | 920.00p | 909.80p | 910.80p | 6,611,363 |
| Jan 13, 2025 | 913.80p | 925.60p | 912.40p | 915.80p | 6,573,966 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.