National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	12.23	12.25	11.54	11.54	11.54	1.30%	62,276
Dec 20, 2024	11.10	12.26	11.10	11.39	11.39	2.61%	39,814
Dec 19, 2024	11.05	12.26	11.05	11.10	11.10	-1.94%	54,246
Dec 18, 2024	11.76	12.33	11.32	11.32	11.32	-4.27%	37,535
Dec 17, 2024	11.65	12.61	11.65	11.83	11.83	1.48%	42,275
Dec 16, 2024	11.84	12.65	11.62	11.65	11.65	-1.34%	99,208
Dec 13, 2024	12.44	12.44	11.81	11.81	11.81	-0.74%	44,135
Dec 12, 2024	11.87	12.68	11.67	11.90	11.90	0.10%	29,330
Dec 11, 2024	11.60	12.80	11.60	11.89	11.89	-0.45%	59,358
Dec 10, 2024	11.95	12.66	11.71	11.94	11.94	0.08%	43,026
Dec 9, 2024	12.83	13.05	11.93	11.93	11.93	1.79%	57,282
Dec 6, 2024	12.87	13.09	11.72	11.72	11.72	-3.75%	51,030
Dec 5, 2024	12.93	12.93	12.18	12.18	12.18	-5.61%	27,012
Dec 4, 2024	12.20	12.90	12.20	12.90	12.90	4.88%	13,038
Dec 3, 2024	12.36	12.91	12.30	12.30	12.30	-6.82%	25,597
Dec 2, 2024	13.20	13.20	12.60	13.20	13.20	0.92%	12,112
Nov 29, 2024	13.08	13.08	12.40	13.08	13.08	4.14%	8,364
Nov 27, 2024	12.40	13.00	12.40	12.56	12.56	3.22%	5,542
Nov 26, 2024	12.26	12.96	12.17	12.17	12.17	-0.99%	16,259
Nov 25, 2024	12.29	13.16	12.29	12.29	12.29	-2.31%	8,210
Nov 22, 2024	13.25	13.25	12.50	12.58	12.58	-2.89%	9,234
Nov 21, 2024	12.05	12.96	12.05	12.95	12.75	6.18%	19,345
Nov 20, 2024	12.20	12.95	12.20	12.20	12.01	-4.63%	25,624
Nov 19, 2024	12.22	12.79	12.22	12.79	12.39	2.17%	9,885
Nov 18, 2024	12.40	12.88	12.40	12.52	12.13	-2.87%	8,767
Nov 15, 2024	12.41	12.89	12.25	12.89	12.48	-	15,293
Nov 14, 2024	12.25	12.89	12.17	12.89	12.48	7.24%	29,898
Nov 13, 2024	12.26	12.45	11.98	12.02	11.64	-1.96%	6,180
Nov 12, 2024	12.28	13.01	12.20	12.26	11.87	-6.34%	7,063
Nov 11, 2024	12.73	13.11	12.40	13.09	12.68	4.14%	9,133
Nov 8, 2024	12.15	13.20	12.15	12.57	12.17	-6.12%	9,154
Nov 7, 2024	13.30	13.39	12.55	13.39	12.97	2.21%	6,729
Nov 6, 2024	12.35	13.10	12.35	13.10	12.69	2.75%	5,551
Nov 5, 2024	12.75	13.20	12.75	12.75	12.35	1.19%	15,861
Nov 4, 2024	12.60	13.35	12.60	12.60	12.20	0.40%	16,587
Nov 1, 2024	12.55	13.30	12.55	12.55	12.15	1.62%	4,721
Oct 31, 2024	13.10	13.10	12.35	12.35	11.96	-3.82%	2,766
Oct 30, 2024	12.85	13.30	12.82	12.84	12.44	-3.31%	3,653
Oct 29, 2024	12.62	13.28	12.62	13.28	12.86	-1.70%	4,959
Oct 28, 2024	13.51	13.51	13.51	13.51	13.08	1.27%	343
Oct 25, 2024	13.05	13.34	13.05	13.34	12.92	2.69%	689,856
Oct 24, 2024	12.99	13.56	12.99	12.99	12.58	1.88%	2,414
Oct 23, 2024	13.40	13.40	12.75	12.75	12.35	-5.56%	14,579
Oct 22, 2024	12.75	13.50	12.75	13.50	13.07	-1.32%	6,960
Oct 21, 2024	13.68	13.68	13.02	13.68	13.25	3.54%	2,836
Oct 18, 2024	13.68	13.68	13.02	13.21	12.80	1.47%	1,456
Oct 17, 2024	13.68	13.68	13.02	13.02	12.61	-2.11%	1,061
Oct 16, 2024	13.75	13.75	13.30	13.30	12.88	-2.85%	681
Oct 15, 2024	13.69	13.69	13.06	13.69	13.26	0.66%	2,295
Oct 14, 2024	12.71	13.60	12.70	13.60	13.17	0.07%	5,750
Oct 11, 2024	13.59	13.59	12.81	13.59	13.16	9.07%	3,063
Oct 10, 2024	13.54	13.54	12.46	12.46	12.07	-1.89%	1,046
Oct 9, 2024	12.70	13.45	12.70	12.70	12.30	1.93%	10,654
Oct 8, 2024	12.50	13.45	12.46	12.46	12.07	-7.70%	3,167
Oct 7, 2024	13.50	13.50	12.75	13.50	13.07	1.23%	12,945
Oct 4, 2024	13.20	13.34	12.24	13.34	12.92	-4.20%	6,118
Oct 3, 2024	14.10	14.10	13.29	13.92	13.48	3.49%	1,907
Oct 2, 2024	13.61	14.20	13.45	13.45	13.03	-1.47%	5,514
Oct 1, 2024	13.30	14.26	13.30	13.65	13.22	1.19%	6,961
Sep 30, 2024	14.26	14.26	13.49	13.49	13.06	-5.47%	2,356
Sep 27, 2024	14.27	14.27	13.58	14.27	13.82	-0.07%	1,793
Sep 26, 2024	14.28	14.28	13.40	14.28	13.83	5.47%	1,313
Sep 25, 2024	13.54	14.26	13.54	13.54	13.11	-2.76%	4,481
Sep 24, 2024	13.58	14.27	13.58	13.93	13.49	2.92%	2,262
Sep 23, 2024	14.07	14.07	13.53	13.53	13.10	-5.05%	630
Sep 20, 2024	14.25	14.25	13.50	14.25	13.80	1.50%	3,044
Sep 19, 2024	14.08	14.08	13.56	14.04	13.60	1.74%	8,062
Sep 18, 2024	14.00	14.40	13.80	13.80	13.37	1.62%	2,551
Sep 17, 2024	14.43	14.43	13.58	13.58	13.15	-2.17%	854
Sep 16, 2024	14.43	14.43	13.83	13.88	13.44	-2.26%	18,272
Sep 13, 2024	14.20	14.20	13.22	14.20	13.75	1.15%	29,805
Sep 12, 2024	14.12	14.12	13.41	14.04	13.60	4.00%	4,950
Sep 11, 2024	13.95	13.95	13.35	13.50	13.07	-0.37%	1,192
Sep 10, 2024	13.93	14.00	13.40	13.55	13.12	-3.49%	12,076
Sep 9, 2024	13.45	14.25	13.31	14.04	13.60	7.59%	17,772
Sep 6, 2024	13.33	13.45	13.05	13.05	12.64	-2.97%	3,860
Sep 5, 2024	13.25	13.45	13.21	13.45	13.03	4.34%	4,286
Sep 4, 2024	13.25	13.25	12.89	12.89	12.48	1.58%	3,046
Sep 3, 2024	13.15	13.18	12.69	12.69	12.29	0.71%	12,469
Aug 30, 2024	13.23	13.23	12.60	12.60	12.20	-4.34%	2,527
Aug 29, 2024	13.17	13.17	12.73	13.17	12.76	3.14%	5,408
Aug 28, 2024	12.77	13.25	12.77	12.77	12.37	-1.20%	948
Aug 27, 2024	13.23	13.24	12.93	12.93	12.52	-2.35%	2,164
Aug 26, 2024	13.18	13.25	12.73	13.24	12.82	4.63%	8,187
Aug 23, 2024	13.10	13.20	12.65	12.65	12.25	0.32%	4,090
Aug 22, 2024	13.45	13.45	12.61	12.61	12.21	-3.52%	1,268
Aug 21, 2024	12.53	13.07	12.53	13.07	12.66	0.08%	1,524
Aug 20, 2024	12.69	13.06	12.49	13.06	12.65	5.58%	2,261
Aug 19, 2024	13.25	13.25	12.37	12.37	11.98	-0.64%	16,899
Aug 16, 2024	12.55	13.20	12.20	12.45	12.06	-	11,757
Aug 15, 2024	12.45	13.20	12.45	12.45	12.06	-4.96%	12,078
Aug 14, 2024	12.35	13.10	12.35	13.10	12.69	5.99%	6,637
Aug 13, 2024	12.36	12.36	12.36	12.36	11.97	-5.29%	5,215
Aug 12, 2024	13.05	13.05	12.15	13.05	12.64	5.24%	20,054
Aug 9, 2024	12.85	12.85	12.40	12.40	12.01	2.06%	9,914
Aug 8, 2024	12.60	12.90	12.15	12.15	11.77	-2.41%	14,191
Aug 7, 2024	12.80	12.95	12.20	12.45	12.06	4.27%	7,963
Aug 6, 2024	12.66	12.66	11.94	11.94	11.56	-0.83%	8,862
Aug 5, 2024	13.06	13.32	12.04	12.04	11.66	-8.79%	22,449
Aug 2, 2024	12.75	13.20	12.75	13.20	12.78	2.33%	15,237