National Grid plc (LON:NG)
London · Delayed Price · Currency is GBP · Price in GBX 1,146.00
-1.50 (-0.13%)
Sep 3, 2026, 4:53 PM GMT
National Grid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,149.50 | 1,154.00 | 1,130.50 | 1,146.00 | 1,146.00 | -0.13% | 12,744,218 |
| Sep 2, 2026 | 1,170.50 | 1,179.50 | 1,141.00 | 1,147.50 | 1,147.50 | -1.42% | 14,436,780 |
| Sep 1, 2026 | 1,170.50 | 1,177.00 | 1,153.50 | 1,164.00 | 1,164.00 | -0.51% | 9,022,709 |
| Aug 28, 2026 | 1,161.50 | 1,175.50 | 1,161.50 | 1,170.00 | 1,170.00 | 0.86% | 11,073,368 |
| Aug 27, 2026 | 1,183.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.90% | 8,656,577 |
| Aug 26, 2026 | 1,188.50 | 1,190.00 | 1,177.00 | 1,182.50 | 1,182.50 | -0.25% | 7,456,586 |
| Aug 25, 2026 | 1,174.00 | 1,185.50 | 1,169.00 | 1,185.50 | 1,185.50 | 1.37% | 5,641,670 |
| Aug 24, 2026 | 1,169.00 | 1,174.00 | 1,163.50 | 1,169.50 | 1,169.50 | -0.13% | 9,767,860 |
| Aug 21, 2026 | 1,182.50 | 1,191.50 | 1,171.00 | 1,171.00 | 1,171.00 | -1.31% | 10,307,464 |
| Aug 20, 2026 | 1,186.50 | 1,193.00 | 1,176.00 | 1,186.50 | 1,186.50 | 0.64% | 8,218,315 |
| Aug 19, 2026 | 1,209.00 | 1,215.50 | 1,179.00 | 1,179.00 | 1,179.00 | -2.64% | 7,292,181 |
| Aug 18, 2026 | 1,197.00 | 1,214.50 | 1,187.50 | 1,211.00 | 1,211.00 | 1.81% | 7,807,294 |
| Aug 17, 2026 | 1,195.50 | 1,201.00 | 1,182.00 | 1,189.50 | 1,189.50 | -0.34% | 4,083,674 |
| Aug 14, 2026 | 1,205.00 | 1,206.50 | 1,186.50 | 1,193.50 | 1,193.50 | -0.58% | 8,694,251 |
| Aug 13, 2026 | 1,200.00 | 1,201.50 | 1,189.50 | 1,200.50 | 1,200.50 | 0.33% | 7,856,895 |
| Aug 12, 2026 | 1,188.00 | 1,205.00 | 1,187.00 | 1,196.50 | 1,196.50 | 0.93% | 12,272,078 |
| Aug 11, 2026 | 1,177.50 | 1,188.50 | 1,174.50 | 1,185.50 | 1,185.50 | 0.85% | 4,221,316 |
| Aug 10, 2026 | 1,200.00 | 1,202.00 | 1,170.00 | 1,175.50 | 1,175.50 | -2.04% | 6,750,368 |
| Aug 7, 2026 | 1,193.50 | 1,206.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.33% | 13,133,114 |
| Aug 6, 2026 | 1,200.00 | 1,203.50 | 1,188.10 | 1,196.00 | 1,196.00 | 0.72% | 4,391,334 |
| Aug 5, 2026 | 1,196.50 | 1,209.00 | 1,186.00 | 1,187.50 | 1,187.50 | -0.04% | 6,578,034 |
| Aug 4, 2026 | 1,190.50 | 1,202.50 | 1,174.50 | 1,188.00 | 1,188.00 | -0.08% | 5,957,756 |
| Aug 3, 2026 | 1,184.50 | 1,189.50 | 1,177.50 | 1,189.00 | 1,189.00 | -0.08% | 9,032,222 |
| Jul 31, 2026 | 1,192.00 | 1,204.50 | 1,184.00 | 1,190.00 | 1,190.00 | 0.46% | 9,178,896 |
| Jul 30, 2026 | 1,187.50 | 1,206.50 | 1,181.00 | 1,184.50 | 1,184.50 | -0.71% | 11,305,327 |
| Jul 29, 2026 | 1,214.50 | 1,218.00 | 1,189.00 | 1,193.00 | 1,193.00 | -2.05% | 9,992,654 |
| Jul 28, 2026 | 1,218.50 | 1,229.50 | 1,208.00 | 1,218.00 | 1,218.00 | -0.37% | 5,652,457 |
| Jul 27, 2026 | 1,244.50 | 1,245.50 | 1,222.50 | 1,222.50 | 1,222.50 | -1.21% | 8,008,031 |
| Jul 24, 2026 | 1,231.00 | 1,241.00 | 1,226.90 | 1,237.50 | 1,237.50 | 0.28% | 4,219,349 |
| Jul 23, 2026 | 1,244.00 | 1,249.00 | 1,218.50 | 1,234.00 | 1,234.00 | -1.24% | 7,652,418 |
| Jul 22, 2026 | 1,221.50 | 1,251.50 | 1,216.00 | 1,249.50 | 1,249.50 | 2.08% | 9,353,806 |
| Jul 21, 2026 | 1,228.50 | 1,237.00 | 1,217.50 | 1,224.00 | 1,224.00 | -0.97% | 5,254,501 |
| Jul 20, 2026 | 1,250.00 | 1,256.00 | 1,231.50 | 1,236.00 | 1,236.00 | -1.67% | 7,592,223 |
| Jul 17, 2026 | 1,225.00 | 1,262.50 | 1,222.00 | 1,257.00 | 1,257.00 | 3.33% | 8,764,671 |
| Jul 16, 2026 | 1,224.50 | 1,227.50 | 1,204.50 | 1,216.50 | 1,216.50 | -1.50% | 6,129,828 |
| Jul 15, 2026 | 1,246.00 | 1,251.00 | 1,227.50 | 1,235.00 | 1,235.00 | -1.12% | 8,563,493 |
| Jul 14, 2026 | 1,240.50 | 1,251.00 | 1,235.00 | 1,249.00 | 1,249.00 | 0.69% | 7,565,268 |
| Jul 13, 2026 | 1,226.00 | 1,244.00 | 1,225.60 | 1,240.50 | 1,240.50 | 1.18% | 7,733,939 |
| Jul 10, 2026 | 1,229.50 | 1,239.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 8,108,672 |
| Jul 9, 2026 | 1,248.50 | 1,253.00 | 1,226.50 | 1,230.00 | 1,230.00 | -1.40% | 5,087,846 |
| Jul 8, 2026 | 1,243.50 | 1,250.00 | 1,235.50 | 1,247.50 | 1,247.50 | - | 6,545,076 |
| Jul 7, 2026 | 1,230.50 | 1,252.00 | 1,220.50 | 1,247.50 | 1,247.50 | 1.34% | 16,320,117 |
| Jul 6, 2026 | 1,244.00 | 1,252.50 | 1,222.50 | 1,231.00 | 1,231.00 | -1.05% | 9,819,214 |
| Jul 3, 2026 | 1,242.00 | 1,251.00 | 1,236.50 | 1,244.00 | 1,244.00 | 1.14% | 6,035,975 |
| Jul 2, 2026 | 1,207.50 | 1,235.50 | 1,200.40 | 1,230.00 | 1,230.00 | 1.57% | 17,206,708 |
| Jul 1, 2026 | 1,248.50 | 1,249.10 | 1,210.00 | 1,211.00 | 1,211.00 | -2.96% | 19,600,581 |
| Jun 30, 2026 | 1,257.00 | 1,262.50 | 1,247.50 | 1,248.00 | 1,248.00 | -0.52% | 11,014,757 |
| Jun 29, 2026 | 1,248.00 | 1,257.00 | 1,239.50 | 1,254.50 | 1,254.50 | 0.72% | 10,548,301 |
| Jun 26, 2026 | 1,257.00 | 1,262.00 | 1,245.50 | 1,245.50 | 1,245.50 | -0.60% | 12,664,576 |
| Jun 25, 2026 | 1,243.50 | 1,266.50 | 1,240.00 | 1,253.00 | 1,253.00 | 0.97% | 22,738,068 |