National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	60.51	61.18	60.44	61.10	61.10	0.11%	463,915
Feb 19, 2025	60.34	61.06	60.21	61.03	61.03	1.08%	442,121
Feb 18, 2025	60.26	60.49	60.06	60.38	60.38	-0.58%	691,252
Feb 14, 2025	61.16	61.32	60.71	60.73	60.73	-0.88%	511,377
Feb 13, 2025	60.60	61.38	60.36	61.27	61.27	1.14%	640,197
Feb 12, 2025	60.15	60.67	60.01	60.58	60.58	-1.46%	714,248
Feb 11, 2025	61.33	61.49	60.71	61.48	61.48	-0.02%	661,792
Feb 10, 2025	61.12	61.49	60.92	61.49	61.49	-0.08%	583,872
Feb 7, 2025	61.71	61.89	61.36	61.54	61.54	-0.21%	378,341
Feb 6, 2025	62.37	62.37	61.42	61.67	61.67	-1.60%	607,891
Feb 5, 2025	62.59	63.09	62.38	62.67	62.67	1.31%	440,882
Feb 4, 2025	61.67	62.25	61.38	61.86	61.86	-0.24%	667,203
Feb 3, 2025	61.23	62.20	61.16	62.01	62.01	0.99%	511,420
Jan 31, 2025	61.80	61.80	61.26	61.40	61.40	-0.55%	876,742
Jan 30, 2025	61.39	61.95	61.24	61.74	61.74	1.60%	483,916
Jan 29, 2025	60.92	61.17	60.72	60.77	60.77	-0.51%	704,560
Jan 28, 2025	61.62	61.77	60.98	61.08	61.08	-0.68%	734,122
Jan 27, 2025	61.48	61.63	60.58	61.50	61.50	2.02%	1,013,636
Jan 24, 2025	60.07	60.60	59.97	60.28	60.28	-0.71%	949,632
Jan 23, 2025	60.41	60.85	60.15	60.71	60.71	1.10%	941,019
Jan 22, 2025	60.51	60.59	60.02	60.05	60.05	-2.50%	1,526,084
Jan 21, 2025	60.14	61.89	60.10	61.59	61.59	3.46%	2,219,075
Jan 17, 2025	59.21	59.66	59.06	59.53	59.53	0.64%	1,669,886
Jan 16, 2025	57.39	59.34	57.30	59.15	59.15	2.69%	1,576,560
Jan 15, 2025	57.87	57.95	57.47	57.60	57.60	2.36%	527,733
Jan 14, 2025	56.01	56.34	55.82	56.27	56.27	-0.28%	942,713
Jan 13, 2025	56.09	56.57	55.85	56.43	56.43	0.53%	807,104
Jan 10, 2025	56.71	56.84	56.04	56.13	56.13	-3.19%	964,975
Jan 8, 2025	57.43	58.03	57.16	57.98	57.98	-1.06%	394,871
Jan 7, 2025	59.15	59.30	58.55	58.60	58.60	-0.46%	457,073
Jan 6, 2025	58.82	59.34	58.48	58.87	58.87	-0.47%	623,990
Jan 3, 2025	59.50	59.50	59.14	59.15	59.15	-0.66%	391,053
Jan 2, 2025	59.66	59.86	59.49	59.54	59.54	0.20%	515,019
Dec 31, 2024	59.29	59.74	59.20	59.42	59.42	0.35%	337,353
Dec 30, 2024	59.15	59.34	58.93	59.21	59.21	-0.17%	618,757
Dec 27, 2024	58.72	59.56	58.68	59.31	59.31	0.66%	632,639
Dec 26, 2024	58.64	59.06	58.64	58.92	58.92	0.10%	488,036
Dec 24, 2024	58.65	58.96	58.60	58.86	58.86	-0.27%	260,793
Dec 23, 2024	58.86	59.02	58.54	59.02	59.02	0.89%	891,415
Dec 20, 2024	57.96	58.89	57.95	58.50	58.50	1.42%	708,362
Dec 19, 2024	57.84	58.21	57.68	57.68	57.68	-0.16%	790,963
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%	979,753
Dec 13, 2024	59.87	59.90	59.58	59.63	59.63	0.27%	588,174
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%	404,990
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%	340,582
Nov 27, 2024	63.09	63.64	62.94	63.33	63.33	0.80%	389,681
Nov 26, 2024	63.11	63.14	62.49	62.83	62.83	-0.68%	985,969
Nov 25, 2024	63.28	63.49	62.96	63.26	63.26	0.24%	666,397
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	62.10	-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	62.57	1.08%	720,929
Nov 18, 2024	62.15	62.92	62.10	62.90	61.90	0.24%	577,688
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	61.38	0.40%	481,368
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	61.90	-1.93%	853,347
Nov 11, 2024	64.20	64.61	63.88	64.14	63.12	0.31%	404,687
Nov 8, 2024	63.78	64.23	63.57	63.94	62.92	-0.56%	488,061
Nov 7, 2024	64.66	64.78	63.74	64.30	63.28	0.28%	527,555
Nov 6, 2024	63.40	64.28	63.30	64.12	63.10	-2.06%	437,822
Nov 5, 2024	65.01	65.53	64.85	65.47	64.43	1.58%	308,216
Nov 4, 2024	64.93	65.23	64.17	64.45	63.43	0.30%	395,212
Nov 1, 2024	64.91	64.95	64.16	64.26	63.24	1.05%	465,089
Oct 31, 2024	63.90	63.97	63.38	63.59	62.58	-2.27%	580,208
Oct 30, 2024	65.65	65.90	64.93	65.07	64.04	-0.08%	417,594
Oct 29, 2024	65.43	65.50	64.94	65.12	64.09	-1.33%	463,110
Oct 28, 2024	66.11	66.47	65.87	66.00	64.95	0.99%	331,171
Oct 25, 2024	65.91	65.93	65.22	65.35	64.31	-1.49%	480,202
Oct 24, 2024	66.90	67.07	66.03	66.34	65.29	-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	65.24	-1.10%	317,793
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	66.92	1.21%	391,694
Oct 17, 2024	67.48	67.61	67.06	67.19	66.12	-1.39%	476,437
Oct 16, 2024	67.96	68.15	67.79	68.14	67.06	1.46%	692,670
Oct 15, 2024	67.53	67.77	67.10	67.16	66.09	0.40%	452,855
Oct 14, 2024	66.19	66.97	66.19	66.89	65.83	0.98%	316,723
Oct 11, 2024	65.84	66.35	65.79	66.24	65.19	0.85%	296,708
Oct 10, 2024	65.91	66.08	65.68	65.68	64.64	0.08%	257,273
Oct 9, 2024	65.58	65.83	65.33	65.63	64.59	-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	64.44	-1.53%	534,269
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	65.91	-2.63%	500,739
Oct 2, 2024	69.34	69.34	68.76	68.78	67.69	-1.81%	469,191
Oct 1, 2024	69.96	71.43	69.79	70.05	68.94	0.55%	1,046,604
Sep 30, 2024	70.03	70.18	69.48	69.67	68.56	-0.09%	283,461
Sep 27, 2024	70.13	70.40	69.72	69.73	68.62	-0.47%	344,229
Sep 26, 2024	70.26	70.40	69.61	70.06	68.95	-0.06%	347,169