National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	12.56	12.57	12.04	12.14	12.14	-	9,042
Feb 7, 2025	12.58	12.59	12.12	12.14	12.14	-3.36%	9,228
Feb 6, 2025	12.31	12.61	12.15	12.56	12.56	1.60%	4,964
Feb 5, 2025	12.32	12.62	12.32	12.36	12.36	-1.75%	15,330
Feb 4, 2025	12.12	12.59	12.12	12.58	12.58	3.05%	10,671
Feb 3, 2025	12.15	12.67	12.15	12.21	12.21	1.80%	28,995
Jan 31, 2025	12.58	12.68	12.00	12.00	12.00	-1.58%	36,882
Jan 30, 2025	12.58	12.68	12.19	12.19	12.19	1.80%	15,651
Jan 29, 2025	12.03	12.52	11.96	11.97	11.97	-0.89%	9,004
Jan 28, 2025	12.30	12.30	11.93	12.08	12.08	0.30%	6,844
Jan 27, 2025	11.93	12.68	11.77	12.04	12.04	-0.15%	40,706
Jan 24, 2025	11.62	12.60	11.62	12.06	12.06	1.17%	22,343
Jan 23, 2025	12.60	12.75	11.70	11.92	11.92	-5.64%	31,901
Jan 22, 2025	12.20	12.92	11.49	12.63	12.63	4.76%	14,944
Jan 21, 2025	12.18	12.35	11.96	12.06	12.06	2.59%	118,532
Jan 17, 2025	11.55	12.44	11.55	11.76	11.76	-0.26%	32,551
Jan 16, 2025	11.62	11.88	11.34	11.79	11.79	4.39%	22,401
Jan 15, 2025	11.29	12.16	11.29	11.29	11.29	-0.76%	7,083
Jan 14, 2025	11.00	11.38	11.00	11.38	11.38	-1.65%	9,687
Jan 13, 2025	11.72	11.85	11.18	11.57	11.57	-1.59%	130,241
Jan 10, 2025	11.19	11.95	11.19	11.75	11.75	4.37%	67,274
Jan 8, 2025	11.50	11.50	11.15	11.26	11.26	-5.50%	3,234
Jan 7, 2025	11.74	11.96	11.64	11.92	11.92	-0.53%	6,924
Jan 6, 2025	11.59	12.00	11.55	11.98	11.98	2.18%	75,857
Jan 3, 2025	11.60	11.88	11.56	11.73	11.73	-3.35%	12,640
Jan 2, 2025	11.76	12.42	11.73	12.13	12.13	3.14%	15,068
Dec 31, 2024	11.82	12.05	11.76	11.76	11.76	-0.22%	15,025
Dec 30, 2024	12.34	12.44	11.60	11.79	11.79	0.34%	42,678
Dec 27, 2024	11.50	12.50	11.50	11.75	11.75	-0.17%	17,902
Dec 26, 2024	11.57	12.58	11.51	11.77	11.77	1.03%	25,816
Dec 24, 2024	11.65	12.55	11.65	11.65	11.65	0.97%	13,410
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