National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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