National Grid plc (LON:NG)
London · Delayed Price · Currency is GBP · Price in GBX 1,272.00
-49.00 (-3.71%)
At close: Mar 19, 2026
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,305.50 | 1,316.00 | 1,271.00 | 1,272.00 | 1,272.00 | -3.71% | 15,488,084 |
| Mar 18, 2026 | 1,348.50 | 1,353.50 | 1,316.00 | 1,321.00 | 1,321.00 | -2.94% | 13,964,539 |
| Mar 17, 2026 | 1,358.00 | 1,374.00 | 1,356.00 | 1,361.00 | 1,361.00 | 0.37% | 10,881,396 |
| Mar 16, 2026 | 1,350.00 | 1,376.00 | 1,346.00 | 1,356.00 | 1,356.00 | -1.27% | 13,897,496 |
| Mar 13, 2026 | 1,358.50 | 1,386.50 | 1,350.00 | 1,373.50 | 1,373.50 | 0.40% | 5,683,614 |
| Mar 12, 2026 | 1,332.00 | 1,369.00 | 1,328.00 | 1,368.00 | 1,368.00 | 2.51% | 7,214,696 |
| Mar 11, 2026 | 1,339.50 | 1,346.00 | 1,331.00 | 1,334.50 | 1,334.50 | -1.04% | 11,324,547 |
| Mar 10, 2026 | 1,342.50 | 1,356.00 | 1,341.00 | 1,348.50 | 1,348.50 | 1.20% | 14,697,140 |
| Mar 9, 2026 | 1,321.50 | 1,335.50 | 1,307.50 | 1,332.50 | 1,332.50 | -0.37% | 10,011,296 |
| Mar 6, 2026 | 1,349.00 | 1,359.00 | 1,331.50 | 1,337.50 | 1,337.50 | -1.07% | 11,195,506 |
| Mar 5, 2026 | 1,345.50 | 1,370.50 | 1,342.50 | 1,352.00 | 1,352.00 | 0.52% | 16,694,082 |
| Mar 4, 2026 | 1,346.00 | 1,362.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.04% | 13,405,777 |
| Mar 3, 2026 | 1,381.00 | 1,382.50 | 1,336.50 | 1,345.50 | 1,345.50 | -3.89% | 22,448,722 |
| Mar 2, 2026 | 1,428.50 | 1,428.50 | 1,382.00 | 1,400.00 | 1,400.00 | 0.65% | 10,949,549 |
| Feb 27, 2026 | 1,387.00 | 1,407.50 | 1,377.50 | 1,391.00 | 1,391.00 | 0.36% | 13,875,571 |
| Feb 26, 2026 | 1,384.00 | 1,394.50 | 1,373.50 | 1,386.00 | 1,386.00 | -0.14% | 6,739,318 |
| Feb 25, 2026 | 1,353.50 | 1,388.00 | 1,336.50 | 1,388.00 | 1,388.00 | 1.09% | 9,378,940 |
| Feb 24, 2026 | 1,365.50 | 1,387.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.99% | 11,250,466 |
| Feb 23, 2026 | 1,346.50 | 1,362.00 | 1,343.50 | 1,359.50 | 1,359.50 | 1.00% | 6,017,336 |
| Feb 20, 2026 | 1,343.00 | 1,356.00 | 1,332.00 | 1,346.00 | 1,346.00 | 0.26% | 12,853,853 |
| Feb 19, 2026 | 1,338.50 | 1,348.50 | 1,330.00 | 1,342.50 | 1,342.50 | -0.44% | 9,101,706 |
| Feb 18, 2026 | 1,366.00 | 1,375.50 | 1,347.50 | 1,348.50 | 1,348.50 | -2.03% | 6,124,586 |
| Feb 17, 2026 | 1,380.50 | 1,399.00 | 1,366.50 | 1,376.50 | 1,376.50 | 0.25% | 6,151,836 |
| Feb 16, 2026 | 1,359.00 | 1,374.00 | 1,344.00 | 1,373.00 | 1,373.00 | 0.51% | 6,271,879 |
| Feb 13, 2026 | 1,351.50 | 1,366.50 | 1,334.00 | 1,366.00 | 1,366.00 | 1.00% | 18,381,632 |
| Feb 12, 2026 | 1,323.50 | 1,352.50 | 1,311.00 | 1,352.50 | 1,352.50 | 1.77% | 11,610,545 |
| Feb 11, 2026 | 1,300.00 | 1,332.00 | 1,295.00 | 1,329.00 | 1,329.00 | 2.86% | 7,187,859 |
| Feb 10, 2026 | 1,287.50 | 1,293.50 | 1,277.50 | 1,292.00 | 1,292.00 | 0.47% | 7,056,147 |
| Feb 9, 2026 | 1,290.50 | 1,292.50 | 1,264.50 | 1,286.00 | 1,286.00 | 0.08% | 9,972,306 |
| Feb 6, 2026 | 1,276.00 | 1,296.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.23% | 6,508,774 |
| Feb 5, 2026 | 1,281.00 | 1,287.00 | 1,261.50 | 1,282.00 | 1,282.00 | 0.31% | 12,240,688 |
| Feb 4, 2026 | 1,265.00 | 1,300.50 | 1,258.00 | 1,278.00 | 1,278.00 | 1.75% | 9,403,197 |
| Feb 3, 2026 | 1,233.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 1.25% | 10,207,936 |
| Feb 2, 2026 | 1,237.00 | 1,255.50 | 1,237.00 | 1,240.50 | 1,240.50 | 0.49% | 10,545,838 |
| Jan 30, 2026 | 1,223.00 | 1,240.00 | 1,223.00 | 1,234.50 | 1,234.50 | 0.37% | 10,163,747 |
| Jan 29, 2026 | 1,222.50 | 1,237.50 | 1,215.00 | 1,230.00 | 1,230.00 | -0.04% | 6,941,722 |
| Jan 28, 2026 | 1,218.00 | 1,231.00 | 1,213.00 | 1,230.50 | 1,230.50 | 0.65% | 7,706,941 |
| Jan 27, 2026 | 1,204.50 | 1,224.00 | 1,183.00 | 1,222.50 | 1,222.50 | 1.54% | 8,395,776 |
| Jan 26, 2026 | 1,196.00 | 1,211.50 | 1,194.50 | 1,204.00 | 1,204.00 | 1.05% | 6,090,995 |
| Jan 23, 2026 | 1,178.00 | 1,194.50 | 1,178.00 | 1,191.50 | 1,191.50 | 0.42% | 7,162,588 |
| Jan 22, 2026 | 1,194.50 | 1,208.00 | 1,182.50 | 1,186.50 | 1,186.50 | -0.34% | 8,469,992 |
| Jan 21, 2026 | 1,188.00 | 1,198.00 | 1,186.50 | 1,190.50 | 1,190.50 | - | 7,084,130 |
| Jan 20, 2026 | 1,192.50 | 1,193.00 | 1,174.50 | 1,190.50 | 1,190.50 | -0.46% | 24,267,330 |
| Jan 19, 2026 | 1,206.50 | 1,208.00 | 1,191.00 | 1,196.00 | 1,196.00 | -0.46% | 4,275,561 |
| Jan 16, 2026 | 1,181.50 | 1,201.50 | 1,175.50 | 1,201.50 | 1,201.50 | 1.74% | 9,394,442 |
| Jan 15, 2026 | 1,170.00 | 1,183.50 | 1,164.50 | 1,181.00 | 1,181.00 | 1.20% | 6,231,325 |
| Jan 14, 2026 | 1,163.50 | 1,167.50 | 1,149.00 | 1,167.00 | 1,167.00 | 1.17% | 9,274,765 |
| Jan 13, 2026 | 1,179.50 | 1,179.50 | 1,149.50 | 1,153.50 | 1,153.50 | -2.12% | 6,336,562 |
| Jan 12, 2026 | 1,192.50 | 1,193.00 | 1,176.00 | 1,178.50 | 1,178.50 | -1.17% | 3,748,514 |
| Jan 9, 2026 | 1,182.00 | 1,193.00 | 1,175.00 | 1,192.50 | 1,192.50 | 0.80% | 6,923,293 |