National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	76.62	76.62	76.48	76.48	76.48	-1.84%	11
Feb 5, 2026	77.91	77.91	77.91	77.91	77.91	5.00%	14
Feb 2, 2026	74.20	74.20	74.20	74.20	74.20	-	13
Jan 30, 2026	73.64	74.20	73.64	74.20	74.20	0.76%	54
Jan 28, 2026	73.64	73.64	73.64	73.64	73.64	0.86%	1
Jan 27, 2026	73.01	73.01	73.01	73.01	73.01	-	14
Jan 26, 2026	73.01	73.01	73.01	73.01	73.01	1.69%	243
Jan 23, 2026	71.47	71.80	71.47	71.80	71.80	1.06%	62
Jan 22, 2026	71.00	71.05	71.00	71.05	71.05	-0.75%	200
Jan 19, 2026	71.30	71.59	71.30	71.59	71.59	0.27%	9
Jan 12, 2026	70.77	71.40	70.77	71.40	71.40	0.28%	17
Jan 8, 2026	71.20	71.20	71.20	71.20	71.20	-1.11%	20
Jan 7, 2026	72.00	72.00	72.00	72.00	72.00	2.04%	50
Jan 5, 2026	71.33	71.33	70.56	70.56	70.56	-1.18%	18
Jan 2, 2026	71.45	71.45	71.40	71.40	71.40	-0.07%	14
Dec 30, 2025	71.45	71.45	71.45	71.45	71.45	1.56%	1
Dec 18, 2025	70.35	70.35	70.35	70.35	70.35	-0.71%	1
Dec 17, 2025	70.84	70.85	70.84	70.85	70.85	4.78%	20
Dec 12, 2025	67.27	67.62	66.99	67.62	67.62	-1.33%	4
Dec 8, 2025	68.53	68.53	68.53	68.53	68.53	-	4
Dec 5, 2025	67.27	68.60	67.27	68.53	68.53	1.87%	3
Dec 4, 2025	67.34	67.34	67.27	67.27	67.27	0.95%	38
Nov 25, 2025	68.88	68.88	66.64	66.64	66.64	-4.51%	49
Nov 18, 2025	69.79	69.79	69.79	69.79	68.88	1.93%	1
Nov 17, 2025	68.18	68.47	68.18	68.47	67.58	0.43%	2
Nov 10, 2025	68.18	68.18	68.18	68.18	67.29	-	3
Nov 6, 2025	68.18	68.18	68.18	68.18	67.29	1.88%	51
Nov 4, 2025	66.92	66.92	66.92	66.92	66.05	-	50
Nov 3, 2025	68.37	68.37	66.92	66.92	66.05	-2.12%	11
Oct 30, 2025	68.37	68.37	68.37	68.37	67.48	1.02%	10
Oct 29, 2025	67.90	67.90	67.68	67.68	66.80	-1.84%	2
Oct 24, 2025	68.95	68.95	68.95	68.95	68.05	-0.71%	62
Oct 22, 2025	69.44	69.44	69.44	69.44	68.53	1.54%	5
Oct 21, 2025	68.39	68.39	68.39	68.39	67.50	-1.99%	4
Oct 20, 2025	69.78	69.78	69.78	69.78	68.87	0.49%	1
Oct 17, 2025	68.74	69.44	68.74	69.44	68.53	1.02%	181
Oct 16, 2025	68.74	68.74	68.74	68.74	67.84	1.13%	83
Oct 15, 2025	67.97	67.97	67.97	67.97	67.08	2.00%	1
Oct 13, 2025	66.85	66.85	66.64	66.64	65.77	-0.97%	17
Oct 10, 2025	67.29	67.29	67.29	67.29	66.41	2.19%	2
Oct 8, 2025	65.80	65.85	65.80	65.85	64.99	-0.14%	30
Oct 7, 2025	65.94	65.94	65.94	65.94	65.08	0.64%	1
Oct 6, 2025	65.52	65.52	65.52	65.52	64.66	0.37%	23
Oct 3, 2025	65.28	65.28	65.28	65.28	64.43	1.12%	1
Oct 1, 2025	64.56	64.56	64.56	64.56	63.72	-	3
Sep 30, 2025	63.51	64.56	63.51	64.56	63.72	1.80%	10
Sep 29, 2025	63.00	63.42	63.00	63.42	62.59	0.86%	40
Sep 23, 2025	62.95	62.95	62.88	62.88	62.06	-0.19%	36
Sep 22, 2025	63.03	63.03	63.00	63.00	62.18	0.96%	7
Sep 19, 2025	62.34	62.40	62.34	62.40	61.59	0.19%	6