National Grid plc (FRA:NNGF)
Germany · Delayed Price · Currency is EUR 14.82
+0.14 (0.95%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:NNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.59 | 14.68 | 14.59 | 14.68 | - | 2.62% | - |
| Apr 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.58% | - |
| Apr 21, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% | - |
| Apr 20, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.95% | - |
| Apr 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.77% | - |
| Apr 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.16% | - |
| Apr 15, 2026 | 15.14 | 15.29 | 15.14 | 15.29 | 15.29 | 0.33% | 70 |
| Apr 14, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.93% | - |
| Apr 13, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.71% | - |
| Apr 10, 2026 | 15.46 | 15.46 | 15.43 | 15.43 | 15.43 | 0.39% | 1,000 |
| Apr 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.61% | - |
| Apr 8, 2026 | 15.20 | 15.47 | 15.20 | 15.47 | 15.47 | 3.10% | 1,000 |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| 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 |