1. Share Prices

  2. National Grid PLC (NG.)

1,040.00p+10.00 (+0.97%)19 Apr 2024, 18:39
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
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
Mar 6, 20241052.00p1067.50p1050.00p1056.50p12,563,505
Mar 5, 20241045.50p1060.00p1037.50p1059.50p6,161,623
Mar 4, 20241036.50p1041.00p1030.27p1039.50p5,901,461
Mar 1, 20241040.00p1047.00p1028.50p1035.00p5,248,711
Feb 29, 20241034.00p1048.50p1031.00p1037.50p14,474,781
Feb 28, 20241034.50p1039.00p1024.00p1029.50p8,405,816
Feb 27, 20241020.50p1030.00p1020.00p1030.00p5,112,380
Feb 26, 20241036.50p1036.50p1021.00p1023.50p16,971,112
Feb 23, 20241027.50p1040.00p1023.50p1034.50p18,020,945
Feb 22, 20241038.50p1041.50p1023.82p1028.50p5,376,659
Feb 21, 20241036.50p1044.00p1035.50p1040.00p7,972,893
Feb 20, 20241023.00p1042.00p1019.50p1039.00p9,013,811
Feb 19, 20241016.00p1025.00p1013.18p1021.50p3,428,465
Feb 16, 20241011.50p1018.00p1004.50p1016.00p9,921,124
Feb 15, 20241005.50p1017.50p1002.00p1009.00p5,628,169
Feb 14, 20241005.00p1011.00p999.20p1002.00p4,022,206
Feb 13, 20241004.00p1012.00p996.20p997.00p5,839,840
Feb 12, 20241000.00p1006.00p993.40p1002.00p10,982,049
Feb 9, 20241006.00p1014.00p997.80p997.80p7,969,281
Feb 8, 20241033.50p1037.50p1012.96p1013.00p5,753,578
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.