National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	79.37	79.55	78.79	79.43	79.43	-1.37%	602,077
Aug 26, 2026	80.61	81.08	80.35	80.53	80.53	-0.79%	568,692
Aug 25, 2026	80.71	81.33	80.33	81.17	81.17	0.93%	454,839
Aug 24, 2026	79.90	80.43	79.76	80.42	80.42	0.83%	542,284
Aug 21, 2026	81.21	81.21	79.72	79.76	79.76	-1.07%	599,254
Aug 20, 2026	80.92	81.57	80.60	80.62	80.62	-0.05%	645,958
Aug 19, 2026	81.74	82.11	80.23	80.66	80.66	-1.81%	854,672
Aug 18, 2026	81.85	82.34	81.71	82.15	82.15	1.06%	1,756,407
Aug 17, 2026	80.53	81.43	80.17	81.29	81.29	0.30%	1,117,430
Aug 14, 2026	80.93	81.40	80.81	81.05	81.05	-0.18%	599,645
Aug 13, 2026	80.64	81.20	80.62	81.20	81.20	0.64%	698,465
Aug 12, 2026	80.97	81.50	80.48	80.68	80.68	0.51%	552,417
Aug 11, 2026	79.77	80.42	79.71	80.27	80.27	0.99%	612,473
Aug 10, 2026	79.91	79.95	79.10	79.48	79.48	-1.73%	648,116
Aug 7, 2026	81.10	81.43	80.78	80.88	80.88	0.58%	610,517
Aug 6, 2026	81.07	81.13	80.12	80.41	80.41	0.19%	618,482
Aug 5, 2026	81.08	81.15	79.85	80.26	80.26	-0.20%	761,014
Aug 4, 2026	80.13	80.49	79.17	80.42	80.42	0.70%	762,991
Aug 3, 2026	79.70	80.03	79.35	79.86	79.86	-0.14%	918,262
Jul 31, 2026	80.36	80.47	79.58	79.97	79.97	-0.52%	802,886
Jul 30, 2026	80.34	80.69	79.53	80.39	80.39	1.91%	887,182
Jul 29, 2026	79.82	79.96	78.76	78.88	78.88	-2.45%	948,775
Jul 28, 2026	81.21	81.95	80.82	80.86	80.86	-0.43%	627,579
Jul 27, 2026	82.14	82.47	81.11	81.21	81.21	-1.32%	746,014
Jul 24, 2026	82.59	83.00	82.26	82.30	82.30	-0.08%	525,193
Jul 23, 2026	81.50	82.45	81.43	82.37	82.37	-1.79%	846,385
Jul 22, 2026	83.79	84.03	83.33	83.87	83.87	2.22%	725,816
Jul 21, 2026	82.51	82.56	81.58	82.05	82.05	-0.47%	766,376
Jul 20, 2026	83.93	84.21	82.30	82.44	82.44	-1.85%	793,518
Jul 17, 2026	84.42	85.02	83.74	83.99	83.99	1.79%	831,657
Jul 16, 2026	81.58	82.62	81.50	82.51	82.51	-0.48%	802,539
Jul 15, 2026	83.38	83.61	82.72	82.91	82.91	-0.60%	858,156
Jul 14, 2026	83.79	84.15	83.38	83.41	83.41	0.16%	727,057
Jul 13, 2026	82.75	83.53	82.73	83.28	83.28	0.84%	749,260
Jul 10, 2026	82.80	83.07	82.42	82.59	82.59	0.33%	470,435
Jul 9, 2026	82.76	82.91	82.25	82.32	82.32	-1.45%	652,799
Jul 8, 2026	83.31	83.72	83.13	83.53	83.53	0.51%	903,071
Jul 7, 2026	83.33	84.07	83.07	83.11	83.11	0.63%	794,727
Jul 6, 2026	82.77	82.83	81.95	82.59	82.59	-0.31%	986,802
Jul 2, 2026	82.30	82.97	82.21	82.85	82.85	3.33%	1,090,393
Jul 1, 2026	81.37	81.67	80.15	80.18	80.18	-3.25%	1,358,618
Jun 30, 2026	83.26	83.55	82.80	82.87	82.87	-1.06%	1,000,669
Jun 29, 2026	83.45	83.87	83.08	83.76	83.76	0.90%	986,422