National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	87.14	87.28	86.56	86.89	86.89	1.14%	989,519
May 7, 2026	87.23	87.23	85.86	85.91	85.91	-2.21%	834,745
May 6, 2026	88.16	88.63	87.85	87.85	87.85	0.24%	812,544
May 5, 2026	87.12	88.09	86.81	87.64	87.64	0.16%	885,324
May 4, 2026	88.47	88.60	87.17	87.50	87.50	-1.11%	508,534
May 1, 2026	88.86	89.74	88.47	88.48	88.48	-1.18%	879,705
Apr 30, 2026	88.24	89.68	88.16	89.54	89.54	4.14%	1,241,694
Apr 29, 2026	86.73	86.93	85.68	85.98	85.98	-1.68%	1,145,673
Apr 28, 2026	87.00	87.78	86.77	87.45	87.45	0.25%	782,695
Apr 27, 2026	87.45	87.92	87.22	87.23	87.23	-0.22%	573,847
Apr 24, 2026	87.42	87.69	87.09	87.42	87.42	0.53%	676,860
Apr 23, 2026	86.36	87.05	86.34	86.96	86.96	1.59%	644,859
Apr 22, 2026	86.51	86.79	85.48	85.60	85.60	1.58%	834,958
Apr 21, 2026	86.00	86.13	84.27	84.27	84.27	-2.03%	938,307
Apr 20, 2026	86.88	86.88	85.81	86.02	86.02	-1.04%	1,265,630
Apr 17, 2026	86.40	87.18	85.56	86.92	86.92	-0.69%	848,780
Apr 16, 2026	88.62	88.73	86.93	87.52	87.52	-0.39%	724,150
Apr 15, 2026	88.52	88.57	87.66	87.86	87.86	-1.23%	610,451
Apr 14, 2026	88.92	89.36	88.58	88.95	88.95	-	718,660
Apr 13, 2026	89.49	89.50	88.22	88.95	88.95	-1.48%	880,488
Apr 10, 2026	90.54	91.17	90.20	90.29	90.29	-0.03%	610,508
Apr 9, 2026	89.72	90.93	89.65	90.32	90.32	0.40%	730,352
Apr 8, 2026	89.73	90.00	88.84	89.96	89.96	2.79%	1,072,277
Apr 7, 2026	87.25	87.68	87.01	87.52	87.52	0.53%	707,487
Apr 6, 2026	87.73	87.99	87.01	87.06	87.06	-1.06%	571,248
Apr 2, 2026	86.76	88.00	86.65	87.99	87.99	1.32%	933,025
Apr 1, 2026	85.89	87.03	85.81	86.84	86.84	2.65%	1,144,226
Mar 31, 2026	84.71	84.85	83.57	84.60	84.60	1.09%	1,498,237
Mar 30, 2026	83.84	84.11	83.31	83.69	83.69	2.16%	802,076
Mar 27, 2026	81.65	82.69	81.58	81.92	81.92	-0.58%	961,497
Mar 26, 2026	82.76	83.29	82.28	82.40	82.40	-2.24%	932,930
Mar 25, 2026	84.14	84.67	83.59	84.29	84.29	2.38%	1,125,690
Mar 24, 2026	81.72	82.97	81.67	82.33	82.33	0.33%	1,229,423
Mar 23, 2026	82.82	83.68	81.49	82.06	82.06	0.09%	1,721,613
Mar 20, 2026	84.88	85.16	81.45	81.99	81.99	-4.14%	3,059,392
Mar 19, 2026	86.17	86.38	84.86	85.53	85.53	-2.14%	1,450,407
Mar 18, 2026	88.87	88.97	87.32	87.40	87.40	-3.34%	1,145,357
Mar 17, 2026	91.22	91.36	90.35	90.42	90.42	-0.52%	1,671,785
Mar 16, 2026	91.21	91.64	90.26	90.89	90.89	-0.01%	998,281
Mar 13, 2026	91.49	92.21	90.64	90.90	90.90	0.10%	1,107,913
Mar 12, 2026	89.56	91.81	89.56	90.81	90.81	1.25%	1,139,783
Mar 11, 2026	89.71	90.49	89.30	89.69	89.69	-0.18%	1,313,002
Mar 10, 2026	90.59	91.31	89.73	89.85	89.85	-0.62%	2,044,966
Mar 9, 2026	89.01	90.63	88.53	90.41	90.41	0.61%	1,277,492
Mar 6, 2026	89.35	90.07	88.96	89.86	89.86	0.13%	1,328,896
Mar 5, 2026	90.08	90.51	89.21	89.74	89.74	-0.76%	1,340,499
Mar 4, 2026	90.80	91.11	89.89	90.43	90.43	-0.34%	1,127,926
Mar 3, 2026	89.47	90.92	88.66	90.74	90.74	-3.34%	1,128,204
Mar 2, 2026	93.05	94.34	92.70	93.88	93.88	0.12%	1,000,077
Feb 27, 2026	93.85	94.64	93.51	93.77	93.77	0.05%	962,553