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	1,142.50p on 04-12-2025 at 19:40:07
Change	-1.00p -0.09%
Buy	1,143.50p
Sell	1,143.00p

Last Trade:	Unknown 293,540.00 at 1,144.00p
Day's Volume:	11,176,881
Last Close:	1,142.50p
Open:	1,144.00p
ISIN:	GB00BDR05C01

Day's Range	1,131.50p - 1,144.00p
52wk Range:	909.80p - 1,183.50p
Market Capitalisation:	£56.69b
VWAP:	1,142.1868p
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
Unknown*	293,540	1,144.00p	Negotiated Trade OTC Trade	17:00:40 - 04-Dec-25
Buy*	17	1,142.50p	SI Trade	16:36:54 - 04-Dec-25
Buy*	6,665	1,142.50p	SI Trade	16:35:26 - 04-Dec-25
Buy*	3,791,508	1,142.50p	Suspected BUY Trade	16:35:26 - 04-Dec-25
Sell*	91	1,143.00p	Automatic Execution	16:29:52 - 04-Dec-25
Unknown*	0	1,143.00p	SI Trade	16:29:22 - 04-Dec-25
Sell*	622	1,143.00p	SI Trade	16:29:12 - 04-Dec-25
Buy*	650	1,143.50p	Automatic Execution	16:28:52 - 04-Dec-25
Buy*	975	1,143.50p	Automatic Execution	16:28:52 - 04-Dec-25
Buy*	27	1,143.50p	Automatic Execution	16:28:52 - 04-Dec-25

See more National Grid trades

National Grid (NG.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Nov 2025 (Tue)	1,173.50	1,177.00	1,161.50	1,163.00	8,466,040
10th Nov 2025 (Mon)	1,170.00	1,171.50	1,147.50	1,165.00	8,605,010
7th Nov 2025 (Fri)	1,164.00	1,170.50	1,149.50	1,170.50	17,675,143
6th Nov 2025 (Thu)	1,180.00	1,183.50	1,139.50	1,160.50	14,951,322
5th Nov 2025 (Wed)	1,146.50	1,156.00	1,144.00	1,151.50	7,393,451
4th Nov 2025 (Tue)	1,135.50	1,144.50	1,127.50	1,144.50	6,624,707

See more National Grid price history

Date	Source	Headline
National Grid (NG.) Regulatory News
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
10th Nov 2025 5:26 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 7:00 am	RNS	National Grid plc Half-Year Results 2025/26
3rd Nov 2025 3:00 pm	RNS	Total Voting Rights

See more National Grid regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80