National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.96	58.89	57.95	58.50	58.50	1.42%	708,359
Dec 19, 2024	57.84	58.21	57.68	57.68	57.68	-0.16%	791,000
Dec 18, 2024	58.94	59.09	57.77	57.77	57.77	-2.74%	751,733
Dec 17, 2024	59.30	60.00	59.23	59.40	59.40	1.04%	979,188
Dec 16, 2024	59.46	59.85	58.76	58.79	58.79	-1.41%	979,800
Dec 13, 2024	59.87	59.90	59.58	59.63	59.63	0.27%	588,200
Dec 12, 2024	59.97	60.28	59.45	59.47	59.47	-1.00%	593,047
Dec 11, 2024	60.73	60.88	60.06	60.07	60.07	-1.43%	620,441
Dec 10, 2024	61.28	61.38	60.77	60.94	60.94	-1.04%	489,816
Dec 9, 2024	62.08	62.23	61.57	61.58	61.58	0.49%	537,507
Dec 6, 2024	62.16	62.21	61.20	61.28	61.28	-1.73%	385,352
Dec 5, 2024	62.41	62.66	62.30	62.36	62.36	0.31%	331,046
Dec 4, 2024	62.40	62.60	62.11	62.17	62.17	-1.27%	522,587
Dec 3, 2024	63.54	63.63	62.93	62.97	62.97	-0.65%	405,000
Dec 2, 2024	63.87	63.97	63.07	63.38	63.38	-0.47%	561,507
Nov 29, 2024	63.66	63.82	63.57	63.68	63.68	0.55%	340,600
Nov 27, 2024	63.09	63.64	62.94	63.33	63.33	0.80%	389,700
Nov 26, 2024	63.11	63.14	62.49	62.83	62.83	-0.68%	986,000
Nov 25, 2024	63.28	63.49	62.96	63.26	63.26	0.24%	666,400
Nov 22, 2024	63.37	63.54	62.94	63.11	63.11	0.02%	1,020,861
Nov 21, 2024	63.10	63.15	62.52	63.10	62.09	-0.27%	898,430
Nov 20, 2024	63.20	63.29	62.90	63.27	62.26	-0.49%	549,428
Nov 19, 2024	63.26	63.72	63.06	63.58	62.56	1.08%	720,929
Nov 18, 2024	62.15	62.92	62.10	62.90	61.89	0.24%	577,700
Nov 15, 2024	62.34	62.77	62.34	62.75	61.75	0.61%	684,074
Nov 14, 2024	62.41	62.76	62.22	62.37	61.37	0.40%	481,400
Nov 13, 2024	62.49	62.58	61.93	62.12	61.13	-1.24%	1,237,250
Nov 12, 2024	63.58	63.58	62.79	62.90	61.89	-1.93%	853,347
Nov 11, 2024	64.20	64.61	63.88	64.14	63.11	0.31%	404,700
Nov 8, 2024	63.78	64.23	63.57	63.94	62.92	-0.56%	488,100
Nov 7, 2024	64.66	64.78	63.74	64.30	63.27	0.28%	527,600
Nov 6, 2024	63.40	64.28	63.30	64.12	63.09	-2.06%	437,822
Nov 5, 2024	65.01	65.53	64.85	65.47	64.42	1.58%	308,216
Nov 4, 2024	64.93	65.23	64.17	64.45	63.42	0.30%	395,212
Nov 1, 2024	64.91	64.95	64.16	64.26	63.23	1.05%	465,100
Oct 31, 2024	63.90	63.97	63.38	63.59	62.57	-2.27%	580,208
Oct 30, 2024	65.65	65.90	64.93	65.07	64.03	-0.08%	417,600
Oct 29, 2024	65.43	65.50	64.94	65.12	64.08	-1.33%	463,110
Oct 28, 2024	66.11	66.47	65.87	66.00	64.94	0.99%	331,200
Oct 25, 2024	65.91	65.93	65.22	65.35	64.30	-1.49%	480,202
Oct 24, 2024	66.90	67.07	66.03	66.34	65.28	-0.15%	277,491
Oct 23, 2024	66.11	66.44	66.00	66.44	65.38	0.23%	461,401
Oct 22, 2024	65.75	66.39	65.60	66.29	65.23	-1.10%	317,800
Oct 21, 2024	67.54	67.66	66.73	67.03	65.96	-1.43%	327,815
Oct 18, 2024	67.21	68.06	67.12	68.00	66.91	1.21%	391,700
Oct 17, 2024	67.48	67.61	67.06	67.19	66.11	-1.39%	476,437
Oct 16, 2024	67.96	68.15	67.79	68.14	67.05	1.46%	692,700
Oct 15, 2024	67.53	67.77	67.10	67.16	66.09	0.40%	452,900
Oct 14, 2024	66.19	66.97	66.19	66.89	65.82	0.98%	316,723
Oct 11, 2024	65.84	66.35	65.79	66.24	65.18	0.85%	296,708
Oct 10, 2024	65.91	66.08	65.68	65.68	64.63	0.08%	257,300
Oct 9, 2024	65.58	65.83	65.33	65.63	64.58	-0.41%	289,341
Oct 8, 2024	65.71	66.03	65.58	65.90	64.85	0.64%	295,351
Oct 7, 2024	65.99	66.08	65.40	65.48	64.43	-1.53%	534,300
Oct 4, 2024	65.58	66.55	65.45	66.50	65.44	-0.70%	551,032
Oct 3, 2024	67.42	67.47	66.97	66.97	65.90	-2.63%	500,739
Oct 2, 2024	69.34	69.34	68.76	68.78	67.68	-1.81%	469,200
Oct 1, 2024	69.96	71.43	69.79	70.05	68.93	0.55%	1,046,604
Sep 30, 2024	70.03	70.18	69.48	69.67	68.56	-0.09%	283,500
Sep 27, 2024	70.13	70.40	69.72	69.73	68.61	-0.47%	344,229
Sep 26, 2024	70.26	70.40	69.61	70.06	68.94	-0.06%	347,200
Sep 25, 2024	70.03	70.25	69.94	70.10	68.98	-0.01%	444,900
Sep 24, 2024	70.16	70.71	70.03	70.11	68.99	-0.52%	412,539
Sep 23, 2024	70.24	70.52	70.13	70.48	69.35	1.34%	452,000
Sep 20, 2024	69.60	69.75	69.15	69.55	68.44	1.05%	521,632
Sep 19, 2024	68.25	68.98	67.76	68.83	67.73	-1.74%	466,010
Sep 18, 2024	70.46	70.53	69.88	70.05	68.93	-0.45%	499,030
Sep 17, 2024	70.50	70.70	70.15	70.37	69.24	0.34%	573,300
Sep 16, 2024	69.95	70.29	69.77	70.13	69.01	0.76%	461,400
Sep 13, 2024	69.45	69.67	69.27	69.60	68.49	0.48%	494,200
Sep 12, 2024	68.98	69.29	68.70	69.27	68.16	-0.07%	342,605
Sep 11, 2024	68.87	69.36	68.46	69.32	68.21	0.26%	389,703
Sep 10, 2024	69.11	69.33	68.88	69.14	68.03	0.52%	417,622
Sep 9, 2024	68.35	68.90	68.32	68.78	67.68	1.72%	410,200
Sep 6, 2024	68.20	68.29	67.55	67.62	66.54	-0.54%	401,900
Sep 5, 2024	68.03	68.32	67.87	67.99	66.90	1.78%	415,820
Sep 4, 2024	66.29	66.90	66.29	66.80	65.73	0.97%	407,923
Sep 3, 2024	66.16	66.43	66.05	66.16	65.10	-0.66%	574,200
Aug 30, 2024	66.51	66.72	66.17	66.60	65.53	0.44%	335,040
Aug 29, 2024	66.47	66.59	66.03	66.31	65.25	-1.03%	318,118
Aug 28, 2024	66.77	67.18	66.75	67.00	65.93	0.49%	312,100
Aug 27, 2024	66.54	66.88	66.45	66.67	65.60	-0.13%	381,205
Aug 26, 2024	66.53	67.03	66.42	66.76	65.69	0.23%	277,000
Aug 23, 2024	66.03	66.69	65.80	66.61	65.54	1.79%	521,100
Aug 22, 2024	65.76	65.89	65.36	65.44	64.39	0.26%	285,800
Aug 21, 2024	65.29	65.50	64.91	65.27	64.23	0.12%	262,300
Aug 20, 2024	65.00	65.41	64.96	65.19	64.15	0.29%	287,700
Aug 19, 2024	64.71	65.34	64.67	65.00	63.96	0.88%	350,000
Aug 16, 2024	64.26	64.66	64.26	64.43	63.40	0.12%	324,100
Aug 15, 2024	64.34	64.50	63.88	64.35	63.32	-0.31%	386,248
Aug 14, 2024	63.94	64.65	63.90	64.55	63.52	0.36%	532,941
Aug 13, 2024	64.37	64.49	64.03	64.32	63.29	1.26%	601,700
Aug 12, 2024	63.49	63.61	63.30	63.52	62.50	-0.14%	308,749
Aug 9, 2024	63.31	63.70	62.88	63.61	62.59	0.76%	734,249
Aug 8, 2024	62.81	63.50	62.72	63.13	62.12	0.89%	485,922
Aug 7, 2024	63.24	63.25	62.55	62.57	61.57	-0.30%	579,800
Aug 6, 2024	61.75	63.06	61.58	62.76	61.76	1.05%	708,784
Aug 5, 2024	62.95	63.18	62.07	62.11	61.12	-4.56%	1,139,992
Aug 2, 2024	65.00	65.49	64.49	65.08	64.04	2.21%	1,171,428
Aug 1, 2024	63.72	64.23	63.45	63.67	62.65	-1.21%	1,170,002