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	1,072.00p on 06-05-2025 at 17:25:11
Change	-11.26174p -1.04%
Buy	1,070.50p
Sell	1,070.00p
Buy / Sell NG. Shares

Last Trade:	Buy 18,918.00 at 1,073.734p
Day's Volume:	11,768,086
Last Close:	1,072.00p
Open:	1,071.00p
ISIN:	GB00BDR05C01

Day's Range	1,065.00p - 1,074.50p
52wk Range:	826.60p - 1,145.50p
Market Capitalisation:	£52,542m
VWAP:	1,071.3906p
Shares in Issue:	4,901m

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*	18,918	1,073.734p	SI Trade	17:00:46 - 06-May-25
Buy*	18,918	1,073.519p	SI Trade	17:00:46 - 06-May-25
Buy*	3,914	1,072.00p	Automatic Execution	16:38:07 - 06-May-25
Buy*	4,840	1,072.00p	Automatic Execution	16:38:07 - 06-May-25
Buy*	5,082	1,072.00p	Automatic Execution	16:38:07 - 06-May-25
Buy*	5,082	1,072.00p	Automatic Execution	16:38:07 - 06-May-25
Buy*	5,082	1,072.00p	Automatic Execution	16:38:07 - 06-May-25
Sell*	877	1,072.00p	Automatic Execution	16:36:03 - 06-May-25
Unknown*	6,901	1,072.00p	OTC Trade	16:35:19 - 06-May-25
Unknown*	9,465	1,072.00p	OTC Trade	16:35:19 - 06-May-25

See more National Grid trades

National Grid (NG.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	1,083.26174	1,083.26174	1,083.26174	1,083.26174	10
2nd May 2025 (Fri)	1,062.00	1,072.50	1,060.00	1,066.50	11,319,826
1st May 2025 (Thu)	1,081.00	1,081.00	1,065.00	1,071.50	4,732,861
30th Apr 2025 (Wed)	1,080.00	1,088.50	1,074.50	1,083.00	17,230,311
29th Apr 2025 (Tue)	1,069.50	1,080.50	1,061.50	1,080.00	7,424,452
28th Apr 2025 (Mon)	1,076.00	1,081.50	1,064.50	1,072.00	9,039,907
25th Apr 2025 (Fri)	1,072.00	1,076.00	1,064.50	1,072.00	6,664,946
24th Apr 2025 (Thu)	1,071.00	1,081.00	1,064.50	1,076.00	11,088,620
23rd Apr 2025 (Wed)	1,101.50	1,103.00	1,057.00	1,068.00	12,486,966
22nd Apr 2025 (Tue)	1,076.50	1,096.50	1,074.00	1,093.00	7,682,952
21st Apr 2025 (Mon)	1,079.00	1,079.00	1,079.00	1,079.00	0
18th Apr 2025 (Fri)	1,079.00	1,079.00	1,079.00	1,079.00	0
17th Apr 2025 (Thu)	1,068.00	1,083.00	1,063.00	1,079.00	9,886,578
16th Apr 2025 (Wed)	1,071.00	1,076.50	1,063.00	1,076.50	11,890,244
15th Apr 2025 (Tue)	1,043.50	1,060.00	1,037.50	1,054.50	13,508,437
14th Apr 2025 (Mon)	1,024.00	1,036.50	1,014.50	1,036.50	9,476,433
11th Apr 2025 (Fri)	1,004.00	1,020.50	995.80	1,012.00	12,786,110
10th Apr 2025 (Thu)	994.80	1,005.50	973.00	996.20	10,208,423
9th Apr 2025 (Wed)	979.80	985.20	967.60	973.20	13,339,413
8th Apr 2025 (Tue)	977.00	997.20	949.60	991.20	12,833,238
7th Apr 2025 (Mon)	1,002.00	1,012.50	967.00	971.80	21,052,622

See more National Grid price history

Date	Source	Headline
National Grid (NG.) Regulatory News
1st May 2025 4:45 pm	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	National Grid plc announces CEO succession plan
28th Apr 2025 7:00 am	RNS	3-year rate plan proposal filed for NIMO
10th Apr 2025 7:00 am	RNS	Pre-Close Update ahead of Full Year 24/25 Results
8th Apr 2025 2:00 pm	RNS	Director/PDMR Shareholding
2nd Apr 2025 3:45 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 3:00 pm	RNS	Total Voting Rights
25th Mar 2025 5:30 pm	RNS	Director Declaration
11th Mar 2025 10:15 am	RNS	Director/PDMR Shareholding
10th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding

See more National Grid regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07