National Grid plc (FRA:NNGF)
Germany · Delayed Price · Currency is EUR 15.20
+0.30 (2.01%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:NNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 1, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | - | 828 |
| Mar 31, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 919 |
| Mar 30, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 2.78% | 660 |
| Mar 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 24, 2026 | 13.90 | 14.60 | 13.90 | 14.60 | 14.60 | 5.04% | 200 |
| Mar 23, 2026 | 13.80 | 14.60 | 13.80 | 13.90 | 13.90 | 0.72% | 4,057 |
| Mar 20, 2026 | 14.90 | 14.90 | 13.80 | 13.80 | 13.80 | -8.61% | 2,308 |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | 100 |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Mar 17, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -0.62% | 85 |
| Mar 16, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | 1,675 |
| Mar 13, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.90% | 170 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 60 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Mar 10, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 350 |
| Mar 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 6, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | 200 |
| Mar 5, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -1.25% | 1,075 |
| Mar 4, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 538 |
| Mar 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 2, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 530 |
| Feb 27, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | -3.05% | 2,040 |
| Feb 26, 2026 | 15.90 | 16.40 | 15.80 | 16.40 | 16.40 | 5.13% | 6,065 |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 24, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 2.61% | 2,000 |
| Feb 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Feb 20, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 250 |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Feb 18, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 785 |
| Feb 17, 2026 | 15.70 | 16.30 | 15.70 | 15.80 | 15.80 | 0.64% | 2,450 |
| Feb 16, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | 3,925 |
| Feb 13, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 3.25% | 1,150 |
| Feb 12, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 2.67% | 630 |
| Feb 11, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | 452 |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 9, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 101 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 200 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 250 |
| Feb 4, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 1,153 |
| Feb 3, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 6 |
| Feb 2, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 1,325 |
| Jan 30, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - | 228 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | - | 2,179 |
| Jan 28, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 2,525 |
| Jan 27, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 2,300 |
| Jan 26, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 3.68% | 6,276 |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |