Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

National Grid (NG.) Share Price

Intraday
Historical

Price	1,116.00p on 11-12-2025 at 19:40:07
Change	-1.00p -0.09%
Buy	1,114.50p
Sell	1,114.00p

Last Trade:	Buy 2,911.00 at 1,116.00p
Day's Volume:	6,584,759
Last Close:	1,116.00p
Open:	1,109.50p
ISIN:	GB00BDR05C01

Day's Range	1,102.50p - 1,118.50p
52wk Range:	909.80p - 1,183.50p
Market Capitalisation:	£55.37b
VWAP:	1,112.27837p
Shares in Issue:	4.96b

Sector: Gas and Water

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
National Grid (NG.) Latest Trades
Buy*	2,911	1,116.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	500	1,116.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	500	1,116.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	2,500	1,116.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	1,600	1,116.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	5,600	1,116.00p	Automatic Execution	16:35:13 - 11-Dec-25
Buy*	1,009	1,116.00p	Automatic Execution	16:35:13 - 11-Dec-25
Buy*	8,096	1,116.00p	Automatic Execution	16:35:13 - 11-Dec-25
Buy*	12,369	1,116.00p	Automatic Execution	16:35:13 - 11-Dec-25
Buy*	8,010	1,116.00p	Automatic Execution	16:35:13 - 11-Dec-25

See more National Grid trades

National Grid (NG.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	1,109.50	1,118.50	1,102.50	1,116.00	6,584,759
10th Dec 2025 (Wed)	1,129.50	1,131.50	1,117.00	1,117.00	7,994,075
9th Dec 2025 (Tue)	1,131.00	1,137.00	1,127.00	1,129.00	8,756,889
8th Dec 2025 (Mon)	1,135.00	1,141.50	1,132.50	1,135.50	4,841,598
5th Dec 2025 (Fri)	1,135.50	1,142.00	1,133.00	1,134.50	5,411,299
4th Dec 2025 (Thu)	1,144.00	1,144.00	1,131.50	1,142.50	11,176,881
3rd Dec 2025 (Wed)	1,148.50	1,148.50	1,134.50	1,143.50	6,982,942
2nd Dec 2025 (Tue)	1,148.00	1,159.50	1,145.50	1,150.50	10,163,898
1st Dec 2025 (Mon)	1,144.00	1,151.00	1,140.00	1,144.00	10,878,899
28th Nov 2025 (Fri)	1,145.00	1,147.00	1,140.00	1,146.50	7,733,200
27th Nov 2025 (Thu)	1,134.50	1,145.00	1,131.00	1,144.00	9,592,103
26th Nov 2025 (Wed)	1,120.00	1,134.50	1,111.50	1,134.50	16,151,913
25th Nov 2025 (Tue)	1,117.50	1,127.50	1,112.00	1,123.50	7,700,941
24th Nov 2025 (Mon)	1,135.00	1,135.00	1,116.00	1,116.00	18,104,478
21st Nov 2025 (Fri)	1,142.00	1,142.50	1,131.50	1,138.50	10,428,247
20th Nov 2025 (Thu)	1,138.00	1,148.50	1,137.00	1,139.50	13,580,302
19th Nov 2025 (Wed)	1,167.00	1,169.50	1,156.00	1,156.00	8,904,018
18th Nov 2025 (Tue)	1,168.00	1,183.50	1,165.50	1,172.00	10,454,118
17th Nov 2025 (Mon)	1,168.50	1,178.00	1,168.50	1,178.00	23,002,610
14th Nov 2025 (Fri)	1,171.00	1,173.00	1,158.00	1,169.50	7,285,051
13th Nov 2025 (Thu)	1,176.50	1,182.00	1,166.50	1,182.00	18,727,385
12th Nov 2025 (Wed)	1,169.50	1,179.50	1,156.50	1,177.00	14,088,063

See more National Grid price history

Date	Source	Headline
National Grid (NG.) Regulatory News
11th Dec 2025 3:00 pm	RNS	Outcome of audit tender process
9th Dec 2025 5:10 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 7:02 am	RNS	Ofgem's RIIO-T3 Final Determination published
3rd Dec 2025 4:50 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 4:50 pm	RNS	Total Voting Rights
28th Nov 2025 11:55 am	RNS	Completion of sale of Grain LNG
27th Nov 2025 4:30 pm	RNS	Scrip Dividend for 2025/26 Interim Dividend
25th Nov 2025 5:20 pm	RNS	Holding(s) in Company
18th Nov 2025 11:00 am	RNS	Director/PDMR Shareholding
17th Nov 2025 5:00 pm	RNS	Holding(s) in Company

See more National Grid regulatory news

FTSE 100 Latest

Value9,703.16

Change47.63