National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	71.67	71.69	71.14	71.36	-	-0.75%	609,216
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
May 6, 2025	72.64	72.71	72.24	72.30	70.28	0.64%	854,042
May 5, 2025	71.59	71.93	71.18	71.84	69.83	0.22%	361,294
May 2, 2025	71.92	72.00	71.34	71.68	69.68	0.04%	514,742
May 1, 2025	72.25	72.61	71.60	71.65	69.65	-1.85%	963,722
Apr 30, 2025	73.07	73.27	72.46	73.00	70.96	-0.05%	951,960
Apr 29, 2025	72.64	73.37	72.64	73.04	71.00	0.26%	691,291
Apr 28, 2025	72.16	72.87	71.79	72.85	70.81	1.12%	862,610
Apr 25, 2025	72.11	72.29	71.63	72.04	70.03	-0.30%	548,261
Apr 24, 2025	71.91	72.44	71.56	72.26	70.24	0.77%	887,358
Apr 23, 2025	71.71	71.98	71.09	71.71	69.70	-3.55%	1,195,916
Apr 22, 2025	73.58	74.82	73.58	74.35	72.27	1.99%	1,467,761
Apr 21, 2025	71.78	72.97	71.64	72.90	70.86	1.10%	962,595
Apr 17, 2025	71.98	73.09	71.96	72.11	70.09	0.88%	1,525,792
Apr 16, 2025	71.40	72.07	71.27	71.48	69.48	0.70%	1,472,387
Apr 15, 2025	70.00	71.43	69.78	70.98	68.99	2.29%	1,700,049
Apr 14, 2025	67.80	69.49	67.65	69.39	67.45	1.95%	995,665
Apr 11, 2025	66.80	68.20	66.26	68.06	66.16	3.77%	962,817
Apr 10, 2025	65.05	66.05	64.31	65.59	63.76	0.58%	1,089,001
Apr 9, 2025	63.24	65.61	62.23	65.21	63.39	3.94%	1,628,560
Apr 8, 2025	63.83	64.22	62.29	62.74	60.99	-0.25%	856,115
Apr 7, 2025	62.99	64.44	62.13	62.90	61.14	-4.60%	1,507,292
Apr 4, 2025	69.50	69.64	65.55	65.93	64.09	-4.99%	2,145,150
Apr 3, 2025	70.30	70.43	69.17	69.39	67.45	5.49%	1,056,947
Apr 2, 2025	66.02	66.12	65.48	65.78	63.94	-	352,962
Apr 1, 2025	65.31	65.94	64.91	65.78	63.94	0.26%	588,333
Mar 31, 2025	65.39	65.80	65.20	65.61	63.78	0.06%	422,642
Mar 28, 2025	65.63	65.93	65.44	65.57	63.74	2.57%	839,713
Mar 27, 2025	63.67	64.16	63.67	63.93	62.14	0.57%	407,778
Mar 26, 2025	63.11	63.66	63.07	63.57	61.79	0.92%	357,013
Mar 25, 2025	63.50	63.61	62.79	62.99	61.23	0.24%	456,509
Mar 24, 2025	63.31	63.66	62.76	62.84	61.08	-1.58%	352,516