National Grid plc (BVMF:N1GG34)
Brazil · Delayed Price · Currency is BRL 72.59
-5.91 (-7.53%)
At close: Mar 20, 2026
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.58% | 2 |
| Mar 17, 2026 | 78.96 | 79.04 | 78.95 | 78.96 | 78.96 | -1.50% | 86 |
| Mar 16, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - | 20 |
| Mar 13, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.45% | 10 |
| Mar 12, 2026 | 78.96 | 79.80 | 78.96 | 79.80 | 79.80 | 2.20% | 99 |
| Mar 9, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.11% | 5 |
| Mar 5, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.10% | 1 |
| Mar 4, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.60% | 1 |
| Mar 3, 2026 | 81.21 | 81.21 | 79.36 | 79.36 | 79.36 | -1.29% | 2 |
| Mar 2, 2026 | 80.56 | 80.80 | 80.40 | 80.40 | 80.40 | -0.20% | 14 |
| Feb 27, 2026 | 80.80 | 80.80 | 80.56 | 80.56 | 80.56 | 0.26% | 56 |
| Feb 26, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.97% | 3 |
| Feb 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.75% | 3 |
| Feb 13, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5.75% | 5 |
| Feb 10, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.52% | 1 |
| Feb 9, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.35% | 10 |
| 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 |