National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	69.39	69.52	68.59	68.92	68.92	0.51%	660,326
Sep 3, 2025	68.44	68.87	68.19	68.57	68.57	0.87%	572,890
Sep 2, 2025	67.63	68.44	67.52	67.98	67.98	-3.67%	941,747
Aug 29, 2025	70.40	70.95	70.34	70.57	70.57	-0.40%	323,389
Aug 28, 2025	71.14	71.42	70.76	70.85	70.85	-1.23%	399,036
Aug 27, 2025	71.37	71.80	71.21	71.73	71.73	0.97%	478,735
Aug 26, 2025	71.16	71.18	70.88	71.04	71.04	0.78%	411,872
Aug 25, 2025	71.40	71.40	70.47	70.49	70.49	-1.29%	320,931
Aug 22, 2025	71.33	71.86	71.31	71.41	71.41	-0.03%	435,495
Aug 21, 2025	71.55	71.79	71.30	71.43	71.43	-0.90%	547,439
Aug 20, 2025	71.62	72.28	71.62	72.08	72.08	1.55%	591,792
Aug 19, 2025	70.76	71.09	70.66	70.98	70.98	0.40%	447,849
Aug 18, 2025	71.20	71.31	70.61	70.70	70.70	-1.02%	555,504
Aug 15, 2025	71.24	71.58	71.20	71.43	71.43	-0.18%	547,750
Aug 14, 2025	70.78	71.69	70.75	71.56	71.56	1.46%	591,093
Aug 13, 2025	70.90	70.94	70.30	70.53	70.53	0.36%	575,003
Aug 12, 2025	70.64	70.64	69.93	70.28	70.28	-1.33%	524,089
Aug 11, 2025	71.24	71.40	70.98	71.23	71.23	0.31%	437,764
Aug 8, 2025	71.99	72.04	70.91	71.01	71.01	-1.48%	701,989
Aug 7, 2025	71.74	72.39	71.65	72.08	72.08	-0.30%	660,292
Aug 6, 2025	72.53	72.97	72.30	72.30	72.30	0.03%	567,162
Aug 5, 2025	72.59	72.63	72.14	72.28	72.28	-0.51%	566,693
Aug 4, 2025	72.15	72.95	72.15	72.65	72.65	1.16%	708,361
Aug 1, 2025	71.78	72.05	71.53	71.82	71.82	2.03%	894,955
Jul 31, 2025	69.97	70.60	69.89	70.39	70.39	0.28%	723,844
Jul 30, 2025	69.85	70.88	69.85	70.19	70.19	-0.47%	805,005
Jul 29, 2025	70.18	70.55	69.91	70.52	70.52	0.28%	1,143,819
Jul 28, 2025	71.59	71.64	70.18	70.32	70.32	-2.54%	1,514,821
Jul 25, 2025	71.82	72.16	71.72	72.15	72.15	-0.11%	553,504
Jul 24, 2025	72.39	72.63	72.06	72.23	72.23	-0.58%	1,224,821
Jul 23, 2025	72.43	73.35	72.35	72.65	72.65	-2.19%	1,147,569
Jul 22, 2025	73.25	74.35	73.18	74.28	74.28	2.41%	1,167,311
Jul 21, 2025	72.08	73.03	72.01	72.53	72.53	1.34%	630,351
Jul 18, 2025	71.69	72.09	71.46	71.57	71.57	0.56%	663,739
Jul 17, 2025	71.04	71.40	70.82	71.17	71.17	0.41%	812,606
Jul 16, 2025	70.53	71.11	70.48	70.88	70.88	-0.17%	923,879
Jul 15, 2025	70.98	71.20	70.31	71.00	71.00	-0.17%	997,957
Jul 14, 2025	70.99	71.46	70.79	71.12	71.12	1.32%	734,172
Jul 11, 2025	70.01	70.45	69.88	70.19	70.19	-0.65%	941,048
Jul 10, 2025	69.80	70.66	69.66	70.65	70.65	-0.28%	951,106
Jul 9, 2025	70.58	70.96	70.34	70.85	70.85	0.43%	569,550
Jul 8, 2025	69.77	70.69	69.47	70.55	70.55	-0.55%	679,292
Jul 7, 2025	71.11	71.21	70.70	70.94	70.94	-1.05%	674,672
Jul 3, 2025	71.69	71.93	71.34	71.69	71.69	1.53%	808,722
Jul 2, 2025	71.55	71.75	70.49	70.61	70.61	-5.07%	1,457,948
Jul 1, 2025	74.41	74.58	73.87	74.38	74.38	-0.04%	1,535,513
Jun 30, 2025	73.27	74.44	73.22	74.41	74.41	1.21%	1,259,723
Jun 27, 2025	73.92	74.14	73.25	73.52	73.52	-1.09%	1,176,227
Jun 26, 2025	73.99	74.36	73.83	74.33	74.33	1.50%	670,274
Jun 25, 2025	73.02	73.53	72.69	73.23	73.23	-0.03%	854,443