National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	83.84	84.11	83.31	84.10	-	2.66%	423,226
Mar 27, 2026	81.65	82.69	81.58	81.92	81.92	-0.58%	961,497
Mar 26, 2026	82.76	83.29	82.28	82.40	82.40	-2.24%	932,930
Mar 25, 2026	84.14	84.67	83.59	84.29	84.29	2.38%	1,125,690
Mar 24, 2026	81.72	82.97	81.67	82.33	82.33	0.33%	1,229,423
Mar 23, 2026	82.82	83.68	81.49	82.06	82.06	0.09%	1,721,613
Mar 20, 2026	84.88	85.16	81.45	81.99	81.99	-4.14%	3,059,392
Mar 19, 2026	86.17	86.38	84.86	85.53	85.53	-2.14%	1,450,407
Mar 18, 2026	88.87	88.97	87.32	87.40	87.40	-3.34%	1,145,357
Mar 17, 2026	91.22	91.36	90.35	90.42	90.42	-0.52%	1,671,785
Mar 16, 2026	91.21	91.64	90.26	90.89	90.89	-0.01%	998,281
Mar 13, 2026	91.49	92.21	90.64	90.90	90.90	0.10%	1,107,913
Mar 12, 2026	89.56	91.81	89.56	90.81	90.81	1.25%	1,139,783
Mar 11, 2026	89.71	90.49	89.30	89.69	89.69	-0.18%	1,313,002
Mar 10, 2026	90.59	91.31	89.73	89.85	89.85	-0.62%	2,044,966
Mar 9, 2026	89.01	90.63	88.53	90.41	90.41	0.61%	1,277,492
Mar 6, 2026	89.35	90.07	88.96	89.86	89.86	0.13%	1,328,896
Mar 5, 2026	90.08	90.51	89.21	89.74	89.74	-0.76%	1,340,499
Mar 4, 2026	90.80	91.11	89.89	90.43	90.43	-0.34%	1,127,926
Mar 3, 2026	89.47	90.92	88.66	90.74	90.74	-3.34%	1,128,204
Mar 2, 2026	93.05	94.34	92.70	93.88	93.88	0.12%	1,000,077
Feb 27, 2026	93.85	94.64	93.51	93.77	93.77	0.05%	962,553
Feb 26, 2026	93.70	93.82	93.26	93.72	93.72	-0.22%	1,056,217
Feb 25, 2026	93.19	94.06	92.55	93.93	93.93	1.68%	1,238,503
Feb 24, 2026	93.15	93.22	91.79	92.38	92.38	1.03%	2,538,657
Feb 23, 2026	90.99	92.01	90.81	91.44	91.44	1.28%	1,438,371
Feb 20, 2026	91.06	91.14	89.87	90.28	90.28	0.01%	1,225,317
Feb 19, 2026	90.01	90.50	89.61	90.27	90.27	-0.59%	787,061
Feb 18, 2026	92.53	92.58	90.70	90.81	90.81	-1.74%	1,060,465
Feb 17, 2026	93.00	93.17	92.30	92.42	92.42	0.02%	1,888,661
Feb 13, 2026	92.16	93.13	91.64	92.40	92.40	1.29%	2,835,554
Feb 12, 2026	91.00	92.24	90.88	91.22	91.22	0.64%	2,424,605
Feb 11, 2026	90.77	90.89	90.24	90.64	90.64	2.12%	1,269,206
Feb 10, 2026	88.18	89.22	87.82	88.76	88.76	0.42%	781,986
Feb 9, 2026	87.11	88.51	86.96	88.39	88.39	0.37%	819,241
Feb 6, 2026	87.94	88.35	87.38	88.06	88.06	1.35%	1,021,918
Feb 5, 2026	86.15	87.34	86.03	86.89	86.89	-1.03%	982,666
Feb 4, 2026	88.83	89.13	87.23	87.79	87.79	1.81%	1,204,836
Feb 3, 2026	84.49	86.35	84.49	86.23	86.23	1.91%	788,034
Feb 2, 2026	85.53	85.73	84.30	84.61	84.61	-0.77%	1,076,590
Jan 30, 2026	85.22	85.47	84.35	85.27	85.27	0.24%	1,239,269
Jan 29, 2026	85.09	85.65	84.38	85.07	85.07	0.46%	787,091
Jan 28, 2026	84.23	84.89	83.92	84.68	84.68	0.44%	852,400
Jan 27, 2026	83.34	84.50	83.20	84.31	84.31	2.09%	752,364
Jan 26, 2026	82.50	83.06	82.26	82.58	82.58	1.33%	654,852
Jan 23, 2026	80.69	81.50	80.33	81.50	81.50	1.65%	610,997
Jan 22, 2026	80.72	81.00	79.75	80.18	80.18	-0.83%	499,087
Jan 21, 2026	80.69	80.97	79.89	80.85	80.85	1.06%	792,039
Jan 20, 2026	80.21	80.54	79.94	80.00	80.00	-1.10%	588,436
Jan 16, 2026	80.06	80.89	79.69	80.89	80.89	1.93%	589,762