National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	73.37	73.77	73.16	73.25	73.25	-0.11%	845,166
Jun 23, 2025	71.84	73.41	71.73	73.33	73.33	3.49%	1,291,531
Jun 20, 2025	71.28	71.42	70.74	70.86	70.86	-0.23%	1,241,547
Jun 18, 2025	71.33	71.46	70.95	71.02	71.02	-0.88%	1,271,170
Jun 17, 2025	71.68	71.73	71.21	71.65	71.65	0.35%	1,530,583
Jun 16, 2025	72.61	72.76	71.30	71.40	71.40	-1.80%	1,131,965
Jun 13, 2025	72.53	73.03	72.47	72.71	72.71	-0.15%	670,864
Jun 12, 2025	72.28	72.97	72.23	72.82	72.82	1.89%	652,690
Jun 11, 2025	71.25	71.75	71.23	71.47	71.47	0.37%	924,172
Jun 10, 2025	71.24	71.37	70.97	71.21	71.21	0.13%	656,872
Jun 9, 2025	70.48	71.35	70.19	71.12	71.12	0.59%	1,576,887
Jun 6, 2025	70.77	71.09	70.62	70.70	70.70	-0.46%	537,067
Jun 5, 2025	71.24	71.28	70.87	71.03	71.03	-0.03%	755,660
Jun 4, 2025	71.52	71.70	71.01	71.05	71.05	-0.39%	1,843,755
Jun 3, 2025	71.67	71.69	71.14	71.33	71.33	-0.79%	1,019,560
Jun 2, 2025	71.15	72.17	70.99	71.90	71.90	0.71%	1,683,232
May 30, 2025	70.89	71.56	70.80	71.39	71.39	-1.63%	785,380
May 29, 2025	72.48	72.86	72.13	72.57	70.54	-0.14%	1,279,573
May 28, 2025	72.92	73.10	72.42	72.67	70.64	-2.72%	1,089,951
May 27, 2025	74.49	74.70	73.73	74.70	72.61	-0.12%	2,442,014
May 23, 2025	73.81	74.81	73.21	74.79	72.70	1.58%	947,106
May 22, 2025	72.66	73.80	72.37	73.63	71.57	0.08%	1,008,688
May 21, 2025	73.56	73.96	73.32	73.57	71.51	0.20%	1,019,781
May 20, 2025	72.53	73.46	72.49	73.42	71.37	1.37%	746,662
May 19, 2025	70.89	72.46	70.74	72.43	70.40	1.61%	1,293,512
May 16, 2025	69.78	71.36	69.76	71.28	69.29	1.78%	750,387
May 15, 2025	70.21	70.27	69.42	70.03	68.07	3.86%	1,384,912
May 14, 2025	67.78	67.91	67.28	67.43	65.54	-0.15%	3,304,705
May 13, 2025	67.96	67.99	67.09	67.53	65.64	-	1,976,107
May 12, 2025	67.95	68.39	67.36	67.53	65.64	-4.47%	1,342,105
May 9, 2025	70.60	70.85	70.36	70.69	68.71	0.73%	875,493
May 8, 2025	71.94	72.03	70.06	70.18	68.22	-3.29%	950,328
May 7, 2025	72.26	72.75	72.21	72.57	70.54	0.37%	473,321