National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	82.71	84.03	82.58	83.15	83.15	-3.22%	1,411,033
Nov 5, 2026	87.13	87.39	85.37	85.92	85.92	0.82%	1,822,431
Nov 4, 2026	84.79	85.29	83.82	85.22	85.22	2.89%	1,545,914
Nov 3, 2026	83.40	83.55	82.74	82.83	82.83	-1.88%	1,476,695
Nov 2, 2026	83.88	84.54	83.61	84.42	84.42	0.56%	1,255,342
Oct 30, 2026	83.98	84.50	83.76	83.95	83.95	-0.30%	673,787
Oct 29, 2026	83.77	84.30	83.44	84.20	84.20	2.41%	881,989
Oct 28, 2026	82.40	82.53	81.46	82.22	82.22	0.56%	947,798
Oct 27, 2026	81.12	81.85	81.12	81.76	81.76	-0.01%	618,980
Oct 26, 2026	81.91	82.27	81.68	81.77	81.77	-0.11%	627,190
Oct 23, 2026	81.28	81.99	81.20	81.86	81.86	-0.94%	578,626
Oct 22, 2026	80.91	82.67	80.85	82.64	82.64	2.30%	662,392
Oct 21, 2026	81.09	81.24	80.73	80.78	80.78	-0.35%	596,028
Oct 20, 2026	80.84	81.32	80.63	81.06	81.06	2.54%	821,441
Oct 19, 2026	79.61	79.85	78.92	79.05	79.05	-2.67%	1,304,092
Oct 16, 2026	80.07	81.30	79.87	81.22	81.22	2.72%	1,674,684
Oct 15, 2026	79.78	79.78	78.95	79.07	79.07	0.71%	1,054,888
Oct 14, 2026	78.17	78.54	77.58	78.51	78.51	0.36%	740,355
Oct 13, 2026	78.50	78.52	77.51	78.23	78.23	1.44%	1,069,910
Oct 12, 2026	76.56	77.25	76.29	77.12	77.12	0.84%	570,472
Oct 9, 2026	76.37	76.57	76.07	76.48	76.48	-0.82%	666,678
Oct 8, 2026	76.97	77.20	76.23	77.11	77.11	1.31%	774,416
Oct 7, 2026	75.05	76.39	75.05	76.11	76.11	-0.96%	947,038
Oct 6, 2026	76.03	76.87	75.84	76.85	76.85	1.09%	628,604
Oct 5, 2026	75.93	76.17	75.51	76.02	76.02	-0.13%	746,555
Oct 2, 2026	75.81	76.72	75.75	76.12	76.12	1.05%	899,613
Oct 1, 2026	75.57	75.57	74.62	75.33	75.33	-0.65%	1,105,677
Sep 30, 2026	76.43	76.44	75.82	75.82	75.82	1.17%	1,108,061
Sep 29, 2026	74.14	75.02	74.03	74.94	74.94	-0.40%	1,002,386
Sep 28, 2026	75.50	75.81	74.89	75.24	75.24	-0.33%	674,674
Sep 25, 2026	75.36	75.56	74.75	75.49	75.49	0.35%	929,194
Sep 24, 2026	75.74	75.82	74.80	75.23	75.23	-0.03%	1,011,995
Sep 23, 2026	76.17	76.26	75.08	75.25	75.25	-2.09%	1,021,974
Sep 22, 2026	76.13	77.23	76.10	76.86	76.86	0.23%	1,092,876
Sep 21, 2026	76.78	76.94	76.46	76.68	76.68	-0.16%	766,490
Sep 18, 2026	76.75	77.02	76.34	76.80	76.80	-1.03%	768,354
Sep 17, 2026	76.97	77.61	76.85	77.60	77.60	2.06%	991,998
Sep 16, 2026	76.37	76.66	75.81	76.03	76.03	1.47%	998,483
Sep 15, 2026	75.11	75.36	74.56	74.93	74.93	-0.04%	1,514,632
Sep 14, 2026	75.40	75.84	74.91	74.96	74.96	-2.47%	1,085,853
Sep 11, 2026	77.22	77.23	76.39	76.86	76.86	0.63%	767,945
Sep 10, 2026	77.66	77.76	76.37	76.38	76.38	-1.16%	745,869
Sep 9, 2026	78.48	78.68	77.13	77.28	77.28	-1.00%	889,041
Sep 8, 2026	77.47	78.27	77.34	78.06	78.06	-0.08%	920,749
Sep 4, 2026	77.90	78.60	77.74	78.12	78.12	-0.06%	796,910
Sep 3, 2026	77.61	78.17	77.24	78.17	78.17	0.15%	864,829
Sep 2, 2026	77.88	78.28	77.39	78.05	78.05	-1.39%	1,377,950
Sep 1, 2026	78.83	79.42	78.70	79.15	79.15	-0.01%	787,986
Aug 31, 2026	78.99	79.45	78.81	79.16	79.16	-0.24%	415,610
Aug 28, 2026	79.92	80.01	79.22	79.35	79.35	-0.10%	729,039