National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	66.90	67.07	66.03	66.34	66.34	-0.15%	277,491
Oct 23, 2024	66.11	66.44	66.00	66.44	66.44	0.23%	461,401
Oct 22, 2024	65.75	66.39	65.60	66.29	66.29	-1.10%	317,793
Oct 21, 2024	67.54	67.66	66.73	67.03	67.03	-1.43%	327,815
Oct 18, 2024	67.21	68.06	67.12	68.00	68.00	1.21%	391,694
Oct 17, 2024	67.48	67.61	67.06	67.19	67.19	-1.39%	476,437
Oct 16, 2024	67.96	68.15	67.79	68.14	68.14	1.46%	692,670
Oct 15, 2024	67.53	67.77	67.10	67.16	67.16	0.40%	452,855
Oct 14, 2024	66.19	66.97	66.19	66.89	66.89	0.98%	316,723
Oct 11, 2024	65.84	66.35	65.79	66.24	66.24	0.85%	296,708
Oct 10, 2024	65.91	66.08	65.68	65.68	65.68	0.08%	257,273
Oct 9, 2024	65.58	65.83	65.33	65.63	65.63	-0.41%	289,341
Oct 8, 2024	65.71	66.03	65.58	65.90	65.90	0.64%	295,351
Oct 7, 2024	65.99	66.08	65.40	65.48	65.48	-1.53%	534,269
Oct 4, 2024	65.58	66.55	65.45	66.50	66.50	-0.70%	551,032
Oct 3, 2024	67.42	67.47	66.97	66.97	66.97	-2.63%	500,739
Oct 2, 2024	69.34	69.34	68.76	68.78	68.78	-1.81%	469,191
Oct 1, 2024	69.96	71.43	69.79	70.05	70.05	0.55%	1,046,604
Sep 30, 2024	70.03	70.18	69.48	69.67	69.67	-0.09%	283,461
Sep 27, 2024	70.13	70.40	69.72	69.73	69.73	-0.47%	344,229
Sep 26, 2024	70.26	70.40	69.61	70.06	70.06	-0.06%	347,169
Sep 25, 2024	70.03	70.25	69.94	70.10	70.10	-0.01%	444,854
Sep 24, 2024	70.16	70.71	70.03	70.11	70.11	-0.52%	412,539
Sep 23, 2024	70.24	70.52	70.13	70.48	70.48	1.34%	451,997
Sep 20, 2024	69.60	69.75	69.15	69.55	69.55	1.05%	521,632
Sep 19, 2024	68.25	68.98	67.76	68.83	68.83	-1.74%	466,010
Sep 18, 2024	70.46	70.53	69.88	70.05	70.05	-0.45%	499,030
Sep 17, 2024	70.50	70.70	70.15	70.37	70.37	0.34%	573,263
Sep 16, 2024	69.95	70.29	69.77	70.13	70.13	0.76%	461,378
Sep 13, 2024	69.45	69.67	69.27	69.60	69.60	0.48%	494,158
Sep 12, 2024	68.98	69.29	68.70	69.27	69.27	-0.07%	342,605
Sep 11, 2024	68.87	69.36	68.46	69.32	69.32	0.26%	389,703
Sep 10, 2024	69.11	69.33	68.88	69.14	69.14	0.52%	417,622
Sep 9, 2024	68.35	68.90	68.32	68.78	68.78	1.72%	410,198
Sep 6, 2024	68.20	68.29	67.55	67.62	67.62	-0.54%	401,853
Sep 5, 2024	68.03	68.32	67.87	67.99	67.99	1.78%	415,820
Sep 4, 2024	66.29	66.90	66.29	66.80	66.80	0.97%	407,858
Sep 3, 2024	66.16	66.43	66.05	66.16	66.16	-0.66%	574,164
Aug 30, 2024	66.51	66.72	66.17	66.60	66.60	0.44%	335,040
Aug 29, 2024	66.47	66.59	66.03	66.31	66.31	-1.03%	318,118
Aug 28, 2024	66.77	67.18	66.75	67.00	67.00	0.49%	312,068
Aug 27, 2024	66.54	66.88	66.45	66.67	66.67	-0.13%	381,205
Aug 26, 2024	66.53	67.03	66.42	66.76	66.76	0.23%	276,980
Aug 23, 2024	66.03	66.69	65.80	66.61	66.61	1.79%	521,096
Aug 22, 2024	65.76	65.89	65.36	65.44	65.44	0.26%	285,797
Aug 21, 2024	65.29	65.50	64.91	65.27	65.27	0.12%	262,259
Aug 20, 2024	65.00	65.41	64.96	65.19	65.19	0.29%	287,660
Aug 19, 2024	64.71	65.34	64.67	65.00	65.00	0.88%	349,985
Aug 16, 2024	64.26	64.66	64.26	64.43	64.43	0.12%	324,083
Aug 15, 2024	64.34	64.50	63.88	64.35	64.35	-0.31%	386,248
Aug 14, 2024	63.94	64.65	63.90	64.55	64.55	0.36%	532,941
Aug 13, 2024	64.37	64.49	64.03	64.32	64.32	1.26%	601,675
Aug 12, 2024	63.49	63.61	63.30	63.52	63.52	-0.14%	308,749
Aug 9, 2024	63.31	63.70	62.88	63.61	63.61	0.76%	734,249
Aug 8, 2024	62.81	63.50	62.72	63.13	63.13	0.89%	485,922
Aug 7, 2024	63.24	63.25	62.55	62.57	62.57	-0.30%	579,782
Aug 6, 2024	61.75	63.06	61.58	62.76	62.76	1.05%	708,784
Aug 5, 2024	62.95	63.18	62.07	62.11	62.11	-4.56%	1,139,992
Aug 2, 2024	65.00	65.49	64.49	65.08	65.08	2.21%	1,171,428
Aug 1, 2024	63.72	64.23	63.45	63.67	63.67	-1.21%	1,170,002
Jul 31, 2024	64.25	64.74	64.06	64.45	64.45	0.78%	635,628
Jul 30, 2024	63.93	64.05	63.59	63.95	63.95	-0.61%	757,120
Jul 29, 2024	63.70	64.38	63.28	64.34	64.34	1.13%	903,411
Jul 26, 2024	63.35	63.68	63.14	63.62	63.62	1.55%	519,177
Jul 25, 2024	62.62	63.15	62.54	62.65	62.65	-0.27%	501,888
Jul 24, 2024	62.18	62.88	62.11	62.82	62.82	1.26%	584,738
Jul 23, 2024	61.92	62.24	61.65	62.04	62.04	-0.08%	332,125
Jul 22, 2024	62.03	62.29	61.82	62.09	62.09	0.49%	684,708
Jul 19, 2024	61.16	61.82	60.66	61.79	61.79	1.38%	1,411,108
Jul 18, 2024	61.53	61.83	60.94	60.95	60.95	-1.34%	785,413
Jul 17, 2024	61.24	61.91	61.13	61.78	61.78	1.30%	727,941
Jul 16, 2024	60.61	61.01	60.32	60.99	60.99	0.30%	710,353
Jul 15, 2024	61.63	61.63	60.80	60.81	60.81	-2.16%	986,989
Jul 12, 2024	62.19	62.70	62.11	62.15	62.15	-1.11%	1,419,391
Jul 11, 2024	62.54	62.89	62.38	62.85	62.85	2.29%	1,005,538
Jul 10, 2024	61.00	61.44	60.95	61.44	61.44	1.81%	719,647
Jul 9, 2024	60.61	60.80	60.11	60.35	60.35	-0.59%	538,229
Jul 8, 2024	60.50	60.84	60.25	60.71	60.71	1.10%	834,742
Jul 5, 2024	60.12	60.38	59.67	60.05	60.05	1.64%	1,415,620
Jul 3, 2024	58.71	59.14	58.58	59.08	59.08	2.91%	744,214
Jul 2, 2024	57.56	57.67	57.12	57.41	57.41	0.47%	825,443
Jul 1, 2024	57.26	57.82	56.87	57.14	57.14	0.60%	1,031,488
Jun 28, 2024	56.96	56.96	56.60	56.80	56.80	0.16%	1,050,428
Jun 27, 2024	56.34	56.74	56.13	56.71	56.71	-0.47%	1,178,514
Jun 26, 2024	56.51	57.37	56.39	56.98	56.98	-1.18%	1,084,302
Jun 25, 2024	57.24	57.80	57.15	57.66	57.66	0.40%	1,081,727
Jun 24, 2024	57.01	57.50	56.95	57.43	57.43	0.53%	1,098,847
Jun 21, 2024	57.37	57.75	56.93	57.13	57.13	-1.24%	1,320,966
Jun 20, 2024	57.15	58.10	57.15	57.85	57.85	2.39%	1,367,476
Jun 18, 2024	56.69	56.93	56.42	56.50	56.50	1.25%	1,457,659
Jun 17, 2024	55.88	56.09	55.65	55.80	55.80	-1.33%	834,266
Jun 14, 2024	56.16	56.63	56.02	56.55	56.55	0.71%	1,066,391
Jun 13, 2024	56.84	56.88	55.91	56.15	56.15	-1.32%	953,796
Jun 12, 2024	57.36	57.40	56.26	56.90	56.90	2.52%	1,217,590
Jun 11, 2024	55.80	55.92	55.13	55.50	55.50	-1.82%	753,413
Jun 10, 2024	56.27	56.53	55.99	56.53	56.53	0.95%	577,077
Jun 7, 2024	55.99	56.73	55.88	56.00	56.00	-4.50%	663,161
Jun 6, 2024	58.83	59.11	58.29	58.64	56.14	-0.44%	816,817
Jun 5, 2024	59.37	59.37	58.37	58.90	56.39	-1.52%	762,094
Jun 4, 2024	58.82	59.84	58.69	59.81	57.26	2.91%	826,043