National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	18.14	18.66	18.09	18.09	-	-0.80%	222
Feb 17, 2026	18.79	18.80	18.24	18.24	18.24	-0.57%	109,671
Feb 13, 2026	18.79	18.82	18.34	18.34	18.34	-2.21%	762
Feb 12, 2026	18.76	18.76	18.76	18.76	18.76	6.12%	396
Feb 11, 2026	18.35	18.35	17.67	17.67	17.67	1.72%	1,556
Feb 10, 2026	17.75	17.82	17.38	17.38	17.38	-1.20%	1,759
Feb 9, 2026	17.69	17.70	17.26	17.59	17.59	-1.55%	1,891
Feb 6, 2026	17.94	17.94	17.67	17.86	17.86	2.78%	1,795
Feb 5, 2026	17.38	17.38	17.38	17.38	17.38	0.53%	757
Feb 4, 2026	18.04	18.48	17.29	17.29	17.29	-4.48%	2,256
Feb 3, 2026	18.09	18.10	18.09	18.10	18.10	4.56%	262,091
Feb 2, 2026	17.37	17.37	16.95	17.31	17.31	-2.64%	1,998
Jan 30, 2026	17.78	17.78	17.78	17.78	17.78	5.93%	194
Jan 29, 2026	16.78	16.78	16.78	16.78	16.78	0.53%	123
Jan 28, 2026	17.37	17.37	16.70	16.70	16.70	0.53%	2,259
Jan 27, 2026	17.43	17.43	16.61	16.61	16.61	0.57%	1,241
Jan 26, 2026	16.50	17.36	16.50	16.51	16.51	2.25%	2,896
Jan 23, 2026	16.15	16.15	16.15	16.15	16.15	2.07%	1,061
Jan 22, 2026	16.03	16.08	15.82	15.82	15.82	-0.68%	24,929
Jan 21, 2026	15.85	16.09	15.85	15.93	15.93	-0.44%	2,947
Jan 20, 2026	16.12	16.12	16.00	16.00	16.00	-0.17%	2,971
Jan 16, 2026	16.17	16.38	15.95	16.03	16.03	-1.85%	7,729
Jan 15, 2026	16.09	16.33	16.09	16.33	16.33	2.16%	32,253
Jan 13, 2026	15.95	15.99	15.53	15.99	15.99	0.90%	2,736
Jan 12, 2026	16.00	16.67	15.84	15.84	15.84	-0.99%	736
Jan 9, 2026	16.00	16.00	16.00	16.00	16.00	0.24%	388
Jan 8, 2026	15.96	15.96	15.96	15.96	15.96	0.90%	551
Jan 7, 2026	16.00	16.04	15.82	15.82	15.82	-0.25%	8,939
Jan 5, 2026	15.84	15.86	15.84	15.86	15.86	2.56%	792
Jan 2, 2026	15.87	15.87	15.46	15.46	15.46	-2.13%	625
Dec 31, 2025	15.79	15.80	15.15	15.80	15.80	0.16%	918
Dec 30, 2025	15.47	15.78	15.47	15.78	15.78	1.97%	333
Dec 29, 2025	15.47	15.47	15.47	15.47	15.47	3.48%	358
Dec 26, 2025	15.31	15.31	14.95	14.95	14.95	-2.04%	3,168
Dec 23, 2025	15.40	15.45	15.26	15.26	15.26	2.31%	775
Dec 22, 2025	15.34	15.34	14.92	14.92	14.92	-2.24%	662
Dec 19, 2025	15.28	15.28	15.26	15.26	15.26	-0.86%	76,276
Dec 18, 2025	15.41	15.41	15.10	15.39	15.39	-0.50%	1,148
Dec 17, 2025	15.25	15.47	15.25	15.47	15.47	0.73%	1,102
Dec 16, 2025	15.36	15.36	15.36	15.36	15.36	0.03%	605
Dec 15, 2025	15.35	15.35	15.35	15.35	15.35	2.87%	468
Dec 12, 2025	14.93	14.93	14.93	14.93	14.93	0.77%	252
Dec 11, 2025	14.98	14.98	14.81	14.81	14.81	0.26%	2,257
Dec 10, 2025	15.07	15.07	14.77	14.77	14.77	-0.04%	979
Dec 9, 2025	14.96	15.35	14.78	14.78	14.78	-1.60%	1,076
Dec 8, 2025	15.15	15.34	15.02	15.02	15.02	-2.24%	4,970
Dec 5, 2025	15.38	15.38	15.36	15.36	15.36	1.79%	1,248
Dec 4, 2025	15.04	15.30	15.04	15.09	15.09	-2.37%	1,129
Dec 2, 2025	15.46	15.46	15.46	15.46	15.46	0.59%	436
Dec 1, 2025	15.37	15.37	15.37	15.37	15.37	-1.32%	348