National Grid plc (LON:NG)
London · Delayed Price · Currency is GBP · Price in GBX 1,082.50
-1.50 (-0.14%)
Aug 6, 2025, 4:36 PM BST
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,085.50 | 1,088.00 | 1,074.50 | 1,085.50 | 1,085.50 | 0.14% | 4,815,079 |
| Aug 5, 2025 | 1,089.00 | 1,093.50 | 1,079.50 | 1,084.00 | 1,084.00 | -0.32% | 5,151,068 |
| Aug 4, 2025 | 1,075.50 | 1,090.50 | 1,072.50 | 1,087.50 | 1,087.50 | 0.74% | 6,272,141 |
| Aug 1, 2025 | 1,056.00 | 1,080.50 | 1,050.00 | 1,079.50 | 1,079.50 | 1.84% | 13,042,412 |
| Jul 31, 2025 | 1,051.50 | 1,060.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.43% | 8,129,288 |
| Jul 30, 2025 | 1,052.00 | 1,055.55 | 1,041.50 | 1,055.50 | 1,055.50 | 1.10% | 14,338,980 |
| Jul 29, 2025 | 1,044.00 | 1,051.50 | 1,040.00 | 1,044.00 | 1,044.00 | -1.00% | 10,152,594 |
| Jul 28, 2025 | 1,066.00 | 1,068.00 | 1,052.00 | 1,054.50 | 1,054.50 | -0.71% | 4,660,147 |
| Jul 25, 2025 | 1,064.00 | 1,065.50 | 1,048.00 | 1,062.00 | 1,062.00 | 0.14% | 4,900,714 |
| Jul 24, 2025 | 1,056.50 | 1,066.70 | 1,051.50 | 1,060.50 | 1,060.50 | -0.19% | 7,833,893 |
| Jul 23, 2025 | 1,084.00 | 1,084.50 | 1,061.50 | 1,062.50 | 1,062.50 | -2.03% | 13,111,699 |
| Jul 22, 2025 | 1,074.50 | 1,085.15 | 1,070.50 | 1,084.50 | 1,084.50 | 1.07% | 9,264,584 |
| Jul 21, 2025 | 1,062.50 | 1,073.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.27% | 6,676,907 |
| Jul 18, 2025 | 1,055.50 | 1,062.50 | 1,050.31 | 1,059.50 | 1,059.50 | 0.90% | 7,936,648 |
| Jul 17, 2025 | 1,039.00 | 1,056.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.48% | 8,577,694 |
| Jul 16, 2025 | 1,051.50 | 1,051.50 | 1,040.50 | 1,045.00 | 1,045.00 | - | 14,928,626 |
| Jul 15, 2025 | 1,050.00 | 1,051.50 | 1,042.50 | 1,045.00 | 1,045.00 | -0.38% | 10,405,557 |
| Jul 14, 2025 | 1,033.00 | 1,051.50 | 1,030.13 | 1,049.00 | 1,049.00 | 2.04% | 12,385,151 |
| Jul 11, 2025 | 1,025.50 | 1,031.50 | 1,021.50 | 1,028.00 | 1,028.00 | 0.19% | 14,000,762 |
| Jul 10, 2025 | 1,040.00 | 1,042.00 | 1,020.50 | 1,026.00 | 1,026.00 | -0.73% | 9,463,492 |
| Jul 9, 2025 | 1,029.50 | 1,034.00 | 1,026.50 | 1,033.50 | 1,033.50 | 0.24% | 6,360,570 |
| Jul 8, 2025 | 1,033.00 | 1,036.50 | 1,018.50 | 1,031.00 | 1,031.00 | -0.43% | 9,114,160 |
| Jul 7, 2025 | 1,046.50 | 1,048.00 | 1,031.50 | 1,035.50 | 1,035.50 | -1.10% | 10,066,900 |
| Jul 4, 2025 | 1,040.00 | 1,050.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.53% | 5,882,258 |
| Jul 3, 2025 | 1,027.50 | 1,050.50 | 1,027.50 | 1,041.50 | 1,041.50 | 0.97% | 7,958,878 |
| Jul 2, 2025 | 1,075.50 | 1,079.00 | 1,031.50 | 1,031.50 | 1,031.50 | -3.87% | 11,305,440 |
| Jul 1, 2025 | 1,068.00 | 1,086.00 | 1,066.50 | 1,073.00 | 1,073.00 | 1.08% | 14,379,095 |
| Jun 30, 2025 | 1,067.50 | 1,069.50 | 1,058.00 | 1,061.50 | 1,061.50 | -0.19% | 9,975,510 |
| Jun 27, 2025 | 1,072.50 | 1,084.00 | 1,063.50 | 1,063.50 | 1,063.50 | -0.70% | 13,995,171 |
| Jun 26, 2025 | 1,068.50 | 1,076.50 | 1,066.00 | 1,071.00 | 1,071.00 | 0.61% | 8,924,839 |
| Jun 25, 2025 | 1,065.50 | 1,071.50 | 1,060.50 | 1,064.50 | 1,064.50 | -0.28% | 13,598,349 |
| Jun 24, 2025 | 1,077.00 | 1,079.00 | 1,065.50 | 1,067.50 | 1,067.50 | -0.88% | 18,799,237 |
| Jun 23, 2025 | 1,040.50 | 1,077.00 | 1,038.50 | 1,077.00 | 1,077.00 | 2.67% | 6,788,042 |
| Jun 20, 2025 | 1,047.50 | 1,049.50 | 1,039.00 | 1,049.00 | 1,049.00 | 0.29% | 20,476,411 |
| Jun 19, 2025 | 1,045.00 | 1,046.26 | 1,038.00 | 1,046.00 | 1,046.00 | 0.10% | 6,539,830 |
| Jun 18, 2025 | 1,051.50 | 1,055.50 | 1,045.00 | 1,045.00 | 1,045.00 | -0.33% | 10,742,196 |
| Jun 17, 2025 | 1,043.00 | 1,053.50 | 1,042.00 | 1,048.50 | 1,048.50 | -0.43% | 13,465,559 |
| Jun 16, 2025 | 1,058.50 | 1,060.50 | 1,051.50 | 1,053.00 | 1,053.00 | -0.94% | 11,056,039 |
| Jun 13, 2025 | 1,060.00 | 1,066.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.28% | 8,112,170 |
| Jun 12, 2025 | 1,048.00 | 1,060.00 | 1,046.50 | 1,060.00 | 1,060.00 | 1.29% | 9,596,236 |
| Jun 11, 2025 | 1,044.00 | 1,049.00 | 1,038.50 | 1,046.50 | 1,046.50 | 0.53% | 9,709,214 |
| Jun 10, 2025 | 1,040.50 | 1,044.00 | 1,036.50 | 1,041.00 | 1,041.00 | 0.43% | 6,182,150 |
| Jun 9, 2025 | 1,035.00 | 1,037.00 | 1,028.00 | 1,036.50 | 1,036.50 | -0.10% | 5,549,015 |
| Jun 6, 2025 | 1,039.50 | 1,042.00 | 1,034.50 | 1,037.50 | 1,037.50 | 0.14% | 4,285,510 |
| Jun 5, 2025 | 1,037.00 | 1,040.50 | 1,032.50 | 1,036.00 | 1,036.00 | -0.43% | 7,067,418 |
| Jun 4, 2025 | 1,044.00 | 1,046.50 | 1,035.00 | 1,040.50 | 1,040.50 | - | 15,139,436 |
| Jun 3, 2025 | 1,051.50 | 1,057.00 | 1,040.50 | 1,040.50 | 1,040.50 | -0.29% | 11,364,869 |
| Jun 2, 2025 | 1,050.50 | 1,054.50 | 1,040.50 | 1,043.50 | 1,043.50 | -0.29% | 9,591,848 |
| May 30, 2025 | 1,041.50 | 1,050.38 | 1,028.50 | 1,046.50 | 1,046.50 | 1.50% | 17,813,626 |
| May 29, 2025 | 1,032.00 | 1,041.50 | 1,025.50 | 1,031.00 | 1,031.00 | -3.78% | 13,991,115 |