National Grid plc (ETR:NNGF)
Germany · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
Sep 19, 2025, 5:35 PM CET
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 23,233 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 24,654 |
| Sep 17, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 521 |
| Sep 16, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -1.63% | 11,509 |
| Sep 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 3,249 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 8,950 |
| Sep 11, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 2,824 |
| Sep 10, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | 2,641 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 7,334 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 10,462 |
| Sep 5, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - | 13,075 |
| Sep 4, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 10,813 |
| Sep 3, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 9,575 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | - | 51,959 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 9,134 |
| Aug 29, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 34,987 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 25,668 |
| Aug 27, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 44,021 |
| Aug 26, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 7,217 |
| Aug 25, 2025 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -0.81% | 12,306 |
| Aug 22, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 48,638 |
| Aug 21, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 409,584 |
| Aug 20, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | 42,604 |
| Aug 19, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | 69,263 |
| Aug 18, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 32,728 |
| Aug 15, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 16,601 |
| Aug 14, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 2.48% | 15,372 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 17,072 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 73,314 |
| Aug 11, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 13,036 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 12,716 |
| Aug 7, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -1.59% | 32,651 |
| Aug 6, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 30,758 |
| Aug 5, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -1.57% | 79,124 |
| Aug 4, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 207,631 |
| Aug 1, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 11,157 |
| Jul 31, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - | 11,186 |
| Jul 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 47,732 |
| Jul 29, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 55,773 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 90,824 |
| Jul 25, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 30,854 |
| Jul 24, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | 220,215 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 59,431 |
| Jul 22, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 215,991 |
| Jul 21, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 87,721 |
| Jul 18, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - | 503,168 |
| Jul 17, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 553,816 |
| Jul 16, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 775,222 |
| Jul 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 14,885 |
| Jul 14, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 683,174 |