National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	82.02	83.89	82.02	83.84	81.71	3.97%	4,209,472
May 15, 2026	81.83	82.19	79.47	80.64	78.59	-7.77%	7,056,153
May 14, 2026	87.73	87.86	86.70	87.43	85.21	0.52%	4,458,482
May 13, 2026	86.63	87.19	86.26	86.98	84.77	-0.30%	2,897,685
May 12, 2026	86.00	87.52	85.58	87.24	85.03	0.09%	2,618,918
May 11, 2026	86.58	87.63	86.57	87.16	84.95	0.31%	1,583,842
May 8, 2026	87.14	87.28	86.56	86.89	84.68	1.14%	1,000,434
May 7, 2026	87.23	87.23	85.86	85.91	83.73	-2.21%	843,151
May 6, 2026	88.16	88.63	87.85	87.85	85.62	0.24%	813,755
May 5, 2026	87.12	88.09	86.81	87.64	85.42	0.16%	889,413
May 4, 2026	88.47	88.60	87.17	87.50	85.28	-1.11%	511,342
May 1, 2026	88.86	89.74	88.47	88.48	86.23	-1.18%	884,096
Apr 30, 2026	88.24	89.68	88.16	89.54	87.27	4.14%	1,289,438
Apr 29, 2026	86.73	86.93	85.68	85.98	83.80	-1.68%	1,145,678
Apr 28, 2026	87.00	87.78	86.77	87.45	85.23	0.25%	790,304
Apr 27, 2026	87.45	87.92	87.22	87.23	85.02	-0.22%	573,851
Apr 24, 2026	87.42	87.69	87.09	87.42	85.20	0.53%	692,440
Apr 23, 2026	86.36	87.05	86.34	86.96	84.75	1.59%	644,911
Apr 22, 2026	86.51	86.79	85.48	85.60	83.43	1.58%	843,711
Apr 21, 2026	86.00	86.13	84.27	84.27	82.13	-2.03%	938,407
Apr 20, 2026	86.88	86.88	85.81	86.02	83.84	-1.04%	1,312,030
Apr 17, 2026	86.40	87.18	85.56	86.92	84.71	-0.69%	848,782
Apr 16, 2026	88.62	88.73	86.93	87.52	85.30	-0.39%	724,150
Apr 15, 2026	88.52	88.57	87.66	87.86	85.63	-1.23%	610,646
Apr 14, 2026	88.92	89.36	88.58	88.95	86.69	-	754,075
Apr 13, 2026	89.49	89.50	88.22	88.95	86.69	-1.48%	884,424
Apr 10, 2026	90.54	91.17	90.20	90.29	88.00	-0.03%	611,274
Apr 9, 2026	89.72	90.93	89.65	90.32	88.03	0.40%	742,593
Apr 8, 2026	89.73	90.00	88.84	89.96	87.68	2.79%	1,075,797
Apr 7, 2026	87.25	87.68	87.01	87.52	85.30	0.53%	707,955
Apr 6, 2026	87.73	87.99	87.01	87.06	84.85	-1.06%	572,395
Apr 2, 2026	86.76	88.00	86.65	87.99	85.76	1.32%	935,967
Apr 1, 2026	85.89	87.03	85.81	86.84	84.64	2.65%	1,160,898
Mar 31, 2026	84.71	84.85	83.57	84.60	82.45	1.09%	1,498,251
Mar 30, 2026	83.84	84.11	83.31	83.69	81.57	2.16%	814,800
Mar 27, 2026	81.65	82.69	81.58	81.92	79.84	-0.58%	979,654
Mar 26, 2026	82.76	83.29	82.28	82.40	80.31	-2.24%	939,767
Mar 25, 2026	84.14	84.67	83.59	84.29	82.15	2.38%	1,136,814
Mar 24, 2026	81.72	82.97	81.67	82.33	80.24	0.33%	1,324,722
Mar 23, 2026	82.82	83.68	81.49	82.06	79.98	0.09%	1,721,861
Mar 20, 2026	84.88	85.16	81.45	81.99	79.91	-4.14%	3,059,596
Mar 19, 2026	86.17	86.38	84.86	85.53	83.36	-2.14%	1,451,135