National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	70.60	70.73	70.36	70.69	-	0.73%	74,280
May 8, 2025	71.94	72.03	70.06	70.18	70.18	-3.29%	950,328
May 7, 2025	72.26	72.75	72.21	72.57	72.57	0.37%	473,321
May 6, 2025	72.64	72.71	72.24	72.30	72.30	0.64%	854,042
May 5, 2025	71.59	71.93	71.18	71.84	71.84	0.22%	361,294
May 2, 2025	71.92	72.00	71.34	71.68	71.68	0.04%	514,742
May 1, 2025	72.25	72.61	71.60	71.65	71.65	-1.85%	963,722
Apr 30, 2025	73.07	73.27	72.46	73.00	73.00	-0.05%	951,960
Apr 29, 2025	72.64	73.37	72.64	73.04	73.04	0.26%	691,291
Apr 28, 2025	72.16	72.87	71.79	72.85	72.85	1.12%	862,610
Apr 25, 2025	72.11	72.29	71.63	72.04	72.04	-0.30%	548,261
Apr 24, 2025	71.91	72.44	71.56	72.26	72.26	0.77%	887,358
Apr 23, 2025	71.71	71.98	71.09	71.71	71.71	-3.55%	1,195,916
Apr 22, 2025	73.58	74.82	73.58	74.35	74.35	1.99%	1,467,761
Apr 21, 2025	71.78	72.97	71.64	72.90	72.90	1.10%	962,595
Apr 17, 2025	71.98	73.09	71.96	72.11	72.11	0.88%	1,525,792
Apr 16, 2025	71.40	72.07	71.27	71.48	71.48	0.70%	1,472,387
Apr 15, 2025	70.00	71.43	69.78	70.98	70.98	2.29%	1,700,049
Apr 14, 2025	67.80	69.49	67.65	69.39	69.39	1.95%	995,665
Apr 11, 2025	66.80	68.20	66.26	68.06	68.06	3.77%	962,817
Apr 10, 2025	65.05	66.05	64.31	65.59	65.59	0.58%	1,089,001
Apr 9, 2025	63.24	65.61	62.23	65.21	65.21	3.94%	1,628,560
Apr 8, 2025	63.83	64.22	62.29	62.74	62.74	-0.25%	856,115
Apr 7, 2025	62.99	64.44	62.13	62.90	62.90	-4.60%	1,507,292
Apr 4, 2025	69.50	69.64	65.55	65.93	65.93	-4.99%	2,145,150
Apr 3, 2025	70.30	70.43	69.17	69.39	69.39	5.49%	1,056,947
Apr 2, 2025	66.02	66.12	65.48	65.78	65.78	-	352,962
Apr 1, 2025	65.31	65.94	64.91	65.78	65.78	0.26%	588,333
Mar 31, 2025	65.39	65.80	65.20	65.61	65.61	0.06%	422,642
Mar 28, 2025	65.63	65.93	65.44	65.57	65.57	2.57%	839,713
Mar 27, 2025	63.67	64.16	63.67	63.93	63.93	0.57%	407,778
Mar 26, 2025	63.11	63.66	63.07	63.57	63.57	0.92%	357,013
Mar 25, 2025	63.50	63.61	62.79	62.99	62.99	0.24%	456,509
Mar 24, 2025	63.31	63.66	62.76	62.84	62.84	-1.58%	352,516
Mar 21, 2025	64.15	64.54	63.57	63.85	63.85	-1.89%	697,516
Mar 20, 2025	64.67	65.25	64.63	65.08	65.08	1.99%	615,267
Mar 19, 2025	63.59	63.89	63.41	63.81	63.81	-	523,595
Mar 18, 2025	63.85	64.03	63.48	63.81	63.81	-0.51%	405,200
Mar 17, 2025	63.72	64.37	63.71	64.14	64.14	1.47%	572,324
Mar 14, 2025	62.26	63.27	62.08	63.21	63.21	1.43%	660,316
Mar 13, 2025	61.94	62.46	61.85	62.32	62.32	0.10%	541,080
Mar 12, 2025	61.66	62.47	61.48	62.26	62.26	0.02%	600,511
Mar 11, 2025	62.89	63.00	61.90	62.25	62.25	0.18%	696,028
Mar 10, 2025	62.04	62.73	61.65	62.14	62.14	2.15%	619,836
Mar 7, 2025	60.14	60.99	60.13	60.83	60.83	2.34%	400,161
Mar 6, 2025	59.43	59.99	59.35	59.44	59.44	-2.38%	692,005
Mar 5, 2025	60.59	61.04	60.39	60.89	60.89	-2.37%	455,961
Mar 4, 2025	62.59	62.94	62.25	62.37	62.37	1.05%	917,474
Mar 3, 2025	61.34	61.96	61.30	61.72	61.72	-0.66%	691,743
Feb 28, 2025	62.11	62.25	61.58	62.13	62.13	1.07%	395,497