National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.90	16.00	15.80	15.80	15.80	-	11,633
Feb 26, 2026	15.80	16.00	15.80	15.80	15.80	-1.25%	11,084
Feb 25, 2026	15.70	16.00	15.70	16.00	16.00	1.27%	13,900
Feb 24, 2026	15.90	15.90	15.70	15.80	15.80	1.28%	13,980
Feb 23, 2026	15.50	15.60	15.40	15.60	15.60	0.65%	9,651
Feb 20, 2026	15.40	15.60	15.30	15.50	15.50	1.31%	28,215
Feb 19, 2026	15.50	15.50	15.20	15.30	15.30	-1.29%	19,451
Feb 18, 2026	15.70	15.80	15.50	15.50	15.50	-1.27%	24,302
Feb 17, 2026	15.80	16.00	15.60	15.70	15.70	-	19,449
Feb 16, 2026	15.60	15.90	15.50	15.70	15.70	-0.63%	13,539
Feb 13, 2026	15.50	15.80	15.40	15.80	15.80	2.60%	32,897
Feb 12, 2026	15.20	15.40	15.10	15.40	15.40	0.65%	6,890
Feb 11, 2026	14.90	15.30	14.90	15.30	15.30	2.00%	7,806
Feb 10, 2026	14.80	15.00	14.70	15.00	15.00	2.04%	6,719
Feb 9, 2026	14.80	14.90	14.60	14.70	14.70	-1.34%	16,304
Feb 6, 2026	14.80	15.00	14.80	14.90	14.90	1.36%	8,153
Feb 5, 2026	14.70	14.80	14.60	14.70	14.70	-1.34%	14,761
Feb 4, 2026	14.70	15.10	14.70	14.90	14.90	2.76%	25,698
Feb 3, 2026	14.40	14.50	14.40	14.50	14.50	-	16,091
Feb 2, 2026	14.40	14.60	14.40	14.50	14.50	1.40%	24,732
Jan 30, 2026	14.30	14.40	14.20	14.30	14.30	-	5,429
Jan 29, 2026	14.20	14.40	14.10	14.30	14.30	0.70%	14,854
Jan 28, 2026	14.00	14.30	14.00	14.20	14.20	0.71%	7,626
Jan 27, 2026	13.90	14.20	13.90	14.10	14.10	0.71%	10,577
Jan 26, 2026	13.80	14.00	13.80	14.00	14.00	2.19%	23,556
Jan 23, 2026	13.70	13.80	13.60	13.70	13.70	-	9,600
Jan 22, 2026	13.80	14.00	13.70	13.70	13.70	-0.72%	21,989
Jan 21, 2026	13.80	13.80	13.70	13.80	13.80	-	5,857
Jan 20, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	13,776
Jan 19, 2026	13.90	14.00	13.70	13.70	13.70	-0.72%	22,342
Jan 16, 2026	13.70	13.90	13.60	13.80	13.80	1.47%	82,861
Jan 15, 2026	13.60	13.70	13.50	13.60	13.60	1.49%	26,494
Jan 14, 2026	13.40	13.50	13.30	13.40	13.40	-	17,422
Jan 13, 2026	13.70	13.70	13.20	13.40	13.40	-2.19%	34,854
Jan 12, 2026	13.60	13.70	13.60	13.70	13.70	-0.72%	5,414
Jan 9, 2026	13.60	13.80	13.60	13.80	13.80	1.47%	45,555
Jan 8, 2026	13.80	13.80	13.60	13.60	13.60	-0.73%	21,236
Jan 7, 2026	13.70	13.80	13.60	13.70	13.70	0.74%	30,312
Jan 6, 2026	13.20	13.80	13.20	13.60	13.60	1.49%	39,268
Jan 5, 2026	13.20	13.40	13.10	13.40	13.40	-	176,548
Jan 2, 2026	13.20	13.40	13.20	13.40	13.40	2.29%	71,361
Dec 30, 2025	13.10	13.20	13.10	13.10	13.10	-	875
Dec 29, 2025	13.00	13.20	13.00	13.10	13.10	0.77%	20,883
Dec 23, 2025	13.10	13.20	13.00	13.00	13.00	-	3,661
Dec 22, 2025	12.90	13.00	12.80	13.00	13.00	-0.76%	10,203
Dec 19, 2025	13.10	13.10	12.90	13.10	13.10	0.77%	5,487
Dec 18, 2025	13.00	13.20	13.00	13.00	13.00	-	5,375
Dec 17, 2025	12.80	13.20	12.80	13.00	13.00	0.78%	9,758
Dec 16, 2025	13.00	13.00	12.80	12.90	12.90	-	2,605
Dec 15, 2025	12.90	13.00	12.70	12.90	12.90	0.78%	5,331