National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	93.00	93.16	92.42	92.75	-	0.38%	540,320
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
Jan 15, 2026	78.94	79.60	78.78	79.36	79.36	0.61%	569,173
Jan 14, 2026	77.98	79.02	77.70	78.88	78.88	1.02%	671,579
Jan 13, 2026	78.06	78.19	77.38	78.08	78.08	-2.11%	697,932
Jan 12, 2026	79.71	80.03	79.37	79.76	79.76	-0.45%	525,482
Jan 9, 2026	79.45	80.32	79.40	80.12	80.12	0.81%	872,983
Jan 8, 2026	79.70	79.85	79.20	79.48	79.48	0.11%	920,155
Jan 7, 2026	79.71	80.05	79.32	79.39	79.39	-0.25%	815,226
Jan 6, 2026	79.92	80.33	79.10	79.59	79.59	1.70%	886,525
Jan 5, 2026	78.43	78.46	76.95	78.26	78.26	-0.56%	637,806
Jan 2, 2026	78.18	78.97	77.89	78.70	78.70	1.75%	665,240
Dec 31, 2025	77.60	77.60	77.30	77.35	77.35	-0.54%	187,788
Dec 30, 2025	77.60	78.00	77.52	77.77	77.77	0.41%	302,737
Dec 29, 2025	77.31	77.75	77.25	77.45	77.45	-0.24%	363,122
Dec 26, 2025	77.50	77.73	77.06	77.64	77.64	0.19%	209,294
Dec 24, 2025	77.39	77.49	77.00	77.49	77.49	0.32%	171,854
Dec 23, 2025	76.79	77.44	76.71	77.24	77.24	1.09%	440,563
Dec 22, 2025	76.21	76.50	75.83	76.41	76.41	0.39%	549,407
Dec 19, 2025	76.09	76.93	75.92	76.11	76.11	-0.37%	755,733
Dec 18, 2025	76.85	76.93	76.35	76.39	76.39	-1.00%	650,623
Dec 17, 2025	76.79	77.35	76.67	77.16	77.16	1.83%	855,229
Dec 16, 2025	75.77	75.85	75.29	75.77	75.77	-0.34%	734,533
Dec 15, 2025	75.48	76.12	75.40	76.03	76.03	1.47%	568,420
Dec 12, 2025	74.61	74.96	74.53	74.93	74.93	0.32%	421,219
Dec 11, 2025	74.59	75.12	74.49	74.69	74.69	0.07%	419,342
Dec 10, 2025	74.98	75.07	74.22	74.64	74.64	-0.33%	407,598
Dec 9, 2025	75.51	75.60	74.81	74.89	74.89	-0.58%	477,974
Dec 8, 2025	75.94	75.98	75.20	75.33	75.33	-0.11%	527,068
Dec 5, 2025	75.91	76.14	75.33	75.41	75.41	-0.66%	433,995
Dec 4, 2025	76.25	76.58	75.79	75.91	75.91	-0.76%	408,758