National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	14.76	14.85	14.10	14.61	14.61	-	5,325
Apr 22, 2025	14.95	15.37	14.42	14.61	14.61	3.72%	5,325
Apr 21, 2025	15.28	15.28	14.08	14.08	14.08	-1.14%	5,028
Apr 17, 2025	14.92	14.92	14.25	14.25	14.25	-3.55%	121,460
Apr 16, 2025	14.00	14.77	14.00	14.77	14.77	6.92%	238,654
Apr 15, 2025	13.98	14.29	13.70	13.81	13.81	1.22%	91,931
Apr 14, 2025	13.51	13.92	13.51	13.65	13.65	0.17%	5,976
Apr 11, 2025	13.80	13.80	13.27	13.63	13.63	5.59%	33,434
Apr 10, 2025	12.98	13.55	12.80	12.90	12.90	-5.20%	8,289
Apr 9, 2025	13.12	13.61	11.99	13.61	13.61	4.05%	15,086
Apr 8, 2025	12.67	13.49	12.39	13.08	13.08	4.12%	11,786
Apr 7, 2025	13.14	13.44	12.32	12.56	12.56	-6.39%	12,903
Apr 4, 2025	14.27	14.27	12.97	13.42	13.42	-2.84%	7,434
Apr 3, 2025	14.01	14.60	13.81	13.81	13.81	6.29%	5,019
Apr 2, 2025	13.23	13.23	12.96	13.00	13.00	0.11%	1,928
Apr 1, 2025	13.21	13.23	12.98	12.98	12.98	0.06%	1,704
Mar 31, 2025	13.22	13.22	12.92	12.97	12.97	0.11%	4,167
Mar 28, 2025	12.92	13.23	12.92	12.96	12.96	2.43%	5,674
Mar 27, 2025	13.16	13.16	12.65	12.65	12.65	0.25%	3,347
Mar 26, 2025	13.12	13.14	12.62	12.62	12.62	2.69%	2,824
Mar 25, 2025	13.12	13.12	12.29	12.29	12.29	-5.98%	2,999
Mar 24, 2025	13.13	13.13	12.51	13.07	13.07	1.93%	7,971
Mar 21, 2025	13.18	13.18	12.65	12.82	12.82	-2.80%	32,636
Mar 20, 2025	13.19	13.20	12.88	13.19	13.19	3.76%	1,601
Mar 19, 2025	12.57	13.15	12.57	12.72	12.72	0.38%	3,751
Mar 18, 2025	13.13	13.14	12.63	12.67	12.67	0.24%	2,637
Mar 17, 2025	12.66	13.31	12.53	12.64	12.64	1.36%	19,906
Mar 14, 2025	12.50	12.64	12.40	12.47	12.47	0.35%	5,614
Mar 13, 2025	12.63	12.63	12.41	12.43	12.43	0.69%	5,656
Mar 12, 2025	12.58	12.61	12.27	12.34	12.34	-2.25%	9,433
Mar 11, 2025	12.36	12.62	12.35	12.62	12.62	1.64%	1,787
Mar 10, 2025	12.51	12.61	12.32	12.42	12.42	7.63%	20,138
Mar 7, 2025	12.51	12.51	11.54	11.54	11.54	-1.45%	13,695
Mar 6, 2025	12.00	12.42	11.66	11.71	11.71	-3.54%	10,386
Mar 5, 2025	12.04	12.56	12.04	12.14	12.14	-0.33%	3,183
Mar 4, 2025	12.32	12.60	12.18	12.18	12.18	-3.03%	3,613
Mar 3, 2025	12.18	12.58	12.15	12.56	12.56	3.63%	14,612
Feb 28, 2025	12.28	12.61	12.12	12.12	12.12	-1.08%	32,900
Feb 27, 2025	12.42	12.59	12.16	12.25	12.25	-2.30%	6,673
Feb 26, 2025	12.36	12.61	12.28	12.54	12.54	1.37%	4,770
Feb 25, 2025	12.37	12.37	12.29	12.37	12.37	0.94%	3,606
Feb 24, 2025	12.37	12.64	12.19	12.26	12.26	1.10%	22,095
Feb 21, 2025	12.00	12.51	12.00	12.12	12.12	-1.45%	8,539
Feb 20, 2025	11.93	12.51	11.92	12.30	12.30	2.11%	6,436
Feb 19, 2025	11.83	12.39	11.83	12.05	12.05	1.96%	8,814
Feb 18, 2025	11.88	12.52	11.81	11.81	11.81	-1.97%	26,185
Feb 14, 2025	12.55	12.66	12.03	12.05	12.05	-3.57%	7,657
Feb 13, 2025	11.89	12.50	11.89	12.50	12.50	4.99%	27,233
Feb 12, 2025	11.94	12.41	11.77	11.90	11.90	-2.47%	7,410
Feb 11, 2025	12.01	12.67	12.01	12.21	12.21	0.54%	5,160