National Grid plc (LON:NG)
London · Delayed Price · Currency is GBP · Price in GBX 1,279.80
-20.20 (-1.55%)
Apr 29, 2026, 4:39 PM GMT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,295.40 | 1,297.40 | 1,269.80 | 1,279.80 | 1,279.80 | -1.55% | 30,066,344 |
| Apr 28, 2026 | 1,292.80 | 1,302.40 | 1,285.20 | 1,300.00 | 1,300.00 | 0.49% | 15,166,361 |
| Apr 27, 2026 | 1,292.40 | 1,298.00 | 1,283.00 | 1,293.60 | 1,293.60 | -0.11% | 6,202,723 |
| Apr 24, 2026 | 1,299.60 | 1,302.60 | 1,290.40 | 1,295.00 | 1,295.00 | 0.61% | 6,990,463 |
| Apr 23, 2026 | 1,262.20 | 1,287.20 | 1,260.20 | 1,287.20 | 1,287.20 | 0.97% | 4,017,139 |
| Apr 22, 2026 | 1,257.40 | 1,283.20 | 1,257.40 | 1,274.80 | 1,274.80 | 1.67% | 8,838,474 |
| Apr 21, 2026 | 1,275.80 | 1,284.40 | 1,253.80 | 1,253.80 | 1,253.80 | -1.77% | 8,807,889 |
| Apr 20, 2026 | 1,283.00 | 1,289.00 | 1,273.40 | 1,276.40 | 1,276.40 | 0.13% | 6,019,547 |
| Apr 17, 2026 | 1,283.00 | 1,285.80 | 1,258.00 | 1,274.80 | 1,274.80 | -0.96% | 10,193,851 |
| Apr 16, 2026 | 1,294.40 | 1,318.00 | 1,284.60 | 1,287.20 | 1,287.20 | -0.53% | 6,720,109 |
| Apr 15, 2026 | 1,304.00 | 1,311.40 | 1,291.80 | 1,294.00 | 1,294.00 | -1.16% | 7,593,103 |
| Apr 14, 2026 | 1,318.00 | 1,320.80 | 1,304.80 | 1,309.20 | 1,309.20 | -0.80% | 13,730,245 |
| Apr 13, 2026 | 1,342.60 | 1,345.80 | 1,311.40 | 1,319.80 | 1,319.80 | -2.06% | 8,987,656 |
| Apr 10, 2026 | 1,342.20 | 1,354.40 | 1,340.60 | 1,347.60 | 1,347.60 | -0.22% | 7,713,848 |
| Apr 9, 2026 | 1,344.60 | 1,352.00 | 1,336.20 | 1,350.60 | 1,350.60 | 1.43% | 5,821,673 |
| Apr 8, 2026 | 1,337.00 | 1,340.00 | 1,313.00 | 1,331.60 | 1,331.60 | 1.15% | 12,756,050 |
| Apr 7, 2026 | 1,317.20 | 1,321.80 | 1,310.60 | 1,316.40 | 1,316.40 | -0.50% | 6,826,873 |
| Apr 2, 2026 | 1,299.00 | 1,325.00 | 1,294.00 | 1,323.00 | 1,323.00 | 2.20% | 7,565,019 |
| Apr 1, 2026 | 1,284.00 | 1,298.50 | 1,281.50 | 1,294.50 | 1,294.50 | 1.97% | 11,776,100 |
| Mar 31, 2026 | 1,271.00 | 1,283.50 | 1,266.00 | 1,269.50 | 1,269.50 | -0.24% | 10,193,770 |
| Mar 30, 2026 | 1,237.00 | 1,272.50 | 1,235.00 | 1,272.50 | 1,272.50 | 2.91% | 9,756,360 |
| Mar 27, 2026 | 1,243.50 | 1,247.50 | 1,217.50 | 1,236.50 | 1,236.50 | -0.04% | 29,030,840 |
| Mar 26, 2026 | 1,248.00 | 1,256.00 | 1,233.00 | 1,237.00 | 1,237.00 | -1.98% | 16,517,500 |
| Mar 25, 2026 | 1,238.50 | 1,262.00 | 1,236.50 | 1,262.00 | 1,262.00 | 2.44% | 10,492,910 |
| Mar 24, 2026 | 1,223.00 | 1,236.50 | 1,217.00 | 1,232.00 | 1,232.00 | 1.73% | 10,134,720 |
| Mar 23, 2026 | 1,223.00 | 1,245.00 | 1,207.25 | 1,211.00 | 1,211.00 | -1.78% | 13,858,920 |
| Mar 20, 2026 | 1,276.50 | 1,285.50 | 1,222.50 | 1,233.00 | 1,233.00 | -3.07% | 65,757,150 |
| Mar 19, 2026 | 1,305.50 | 1,316.50 | 1,270.50 | 1,272.00 | 1,272.00 | -3.71% | 15,488,410 |
| Mar 18, 2026 | 1,348.50 | 1,354.00 | 1,315.50 | 1,321.00 | 1,321.00 | -2.94% | 13,964,820 |
| Mar 17, 2026 | 1,358.00 | 1,374.00 | 1,356.00 | 1,361.00 | 1,361.00 | 0.37% | 11,292,950 |
| Mar 16, 2026 | 1,350.00 | 1,376.00 | 1,346.00 | 1,356.00 | 1,356.00 | -1.27% | 14,002,930 |
| Mar 13, 2026 | 1,358.50 | 1,386.50 | 1,350.00 | 1,373.50 | 1,373.50 | 0.40% | 5,683,901 |
| Mar 12, 2026 | 1,332.00 | 1,369.00 | 1,328.00 | 1,368.00 | 1,368.00 | 2.51% | 7,214,922 |
| Mar 11, 2026 | 1,339.50 | 1,346.00 | 1,330.50 | 1,334.50 | 1,334.50 | -1.04% | 11,326,380 |
| 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 | 1,307.00 | 1,332.50 | 1,332.50 | -0.37% | 10,011,740 |
| Mar 6, 2026 | 1,349.00 | 1,359.00 | 1,331.50 | 1,337.50 | 1,337.50 | -1.07% | 11,195,780 |
| Mar 5, 2026 | 1,345.50 | 1,370.50 | 1,342.00 | 1,352.00 | 1,352.00 | 0.52% | 16,750,340 |
| Mar 4, 2026 | 1,346.00 | 1,362.00 | 1,339.32 | 1,345.00 | 1,345.00 | -0.04% | 13,406,150 |
| Mar 3, 2026 | 1,381.00 | 1,383.71 | 1,336.50 | 1,345.50 | 1,345.50 | -3.89% | 22,449,250 |
| Mar 2, 2026 | 1,428.50 | 1,428.50 | 1,382.00 | 1,400.00 | 1,400.00 | 0.65% | 15,715,150 |
| Feb 27, 2026 | 1,387.00 | 1,408.00 | 1,377.00 | 1,391.00 | 1,391.00 | 0.36% | 13,876,270 |
| Feb 26, 2026 | 1,384.00 | 1,395.00 | 1,373.50 | 1,386.00 | 1,386.00 | -0.14% | 6,739,656 |
| Feb 25, 2026 | 1,353.50 | 1,388.00 | 1,336.50 | 1,388.00 | 1,388.00 | 1.09% | 9,610,722 |
| Feb 24, 2026 | 1,365.50 | 1,387.50 | 1,361.00 | 1,373.00 | 1,373.00 | 0.99% | 11,250,750 |
| Feb 23, 2026 | 1,346.50 | 1,362.50 | 1,343.00 | 1,359.50 | 1,359.50 | 1.00% | 6,181,069 |
| Feb 20, 2026 | 1,343.00 | 1,356.00 | 1,332.00 | 1,346.00 | 1,346.00 | 0.26% | 12,854,180 |
| Feb 19, 2026 | 1,338.50 | 1,349.00 | 1,330.00 | 1,342.50 | 1,342.50 | -0.44% | 10,572,620 |
| Feb 18, 2026 | 1,366.00 | 1,376.00 | 1,347.00 | 1,348.50 | 1,348.50 | -2.03% | 6,124,833 |
| Feb 17, 2026 | 1,380.50 | 1,399.00 | 1,366.50 | 1,376.50 | 1,376.50 | 0.25% | 17,187,750 |