National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	80.34	80.70	78.62	80.57	-	2.14%	89,475
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
Jun 26, 2026	83.52	83.74	82.51	83.01	83.01	-0.49%	1,250,972
Jun 25, 2026	83.51	84.10	83.00	83.42	83.42	0.71%	1,235,666
Jun 24, 2026	81.45	83.21	81.11	82.83	82.83	1.54%	2,701,126
Jun 23, 2026	80.59	81.83	80.39	81.57	81.57	0.74%	1,318,307
Jun 22, 2026	80.49	81.34	80.34	80.97	80.97	1.93%	1,289,800
Jun 18, 2026	80.15	80.20	78.76	79.44	79.44	-1.54%	2,964,133
Jun 17, 2026	81.45	81.85	80.48	80.68	80.68	-1.94%	953,975
Jun 16, 2026	81.64	82.94	81.47	82.28	82.28	0.87%	1,020,296
Jun 15, 2026	81.06	81.85	80.72	81.57	81.57	-0.33%	888,141
Jun 12, 2026	81.24	81.94	81.22	81.84	81.84	0.39%	665,167
Jun 11, 2026	81.53	81.95	80.88	81.52	81.52	1.42%	901,833
Jun 10, 2026	80.59	80.90	80.37	80.38	80.38	-0.86%	707,949
Jun 9, 2026	80.80	81.08	80.33	81.08	81.08	1.14%	893,415
Jun 8, 2026	80.72	81.05	80.00	80.17	80.17	-2.06%	1,066,775
Jun 5, 2026	81.62	82.04	81.48	81.86	81.86	0.59%	954,293
Jun 4, 2026	81.68	81.81	80.71	81.38	81.38	1.43%	899,853
Jun 3, 2026	80.97	81.53	80.23	80.23	80.23	-0.51%	1,070,464
Jun 2, 2026	80.59	81.25	80.02	80.64	80.64	0.80%	894,441
Jun 1, 2026	80.61	80.82	79.70	80.00	80.00	-1.88%	1,634,580
May 29, 2026	82.40	82.49	81.12	81.53	81.53	-1.42%	1,520,959
May 28, 2026	85.79	86.10	84.50	84.86	82.71	-1.08%	903,850
May 27, 2026	85.96	86.35	85.51	85.79	83.61	-2.16%	1,061,174
May 26, 2026	88.12	88.14	87.22	87.68	85.45	1.24%	669,417
May 22, 2026	87.14	87.34	86.45	86.61	84.41	0.22%	728,338
May 21, 2026	85.47	86.49	85.42	86.42	84.23	2.01%	714,551
May 20, 2026	84.08	85.20	83.96	84.72	82.57	0.68%	1,189,220
May 19, 2026	84.05	84.81	83.34	84.15	82.01	0.37%	1,416,163