National Grid plc (BCBA:NGG)
Argentina
· Delayed Price · Currency is ARS 56,975
-675 (-1.17%)
At close: Dec 5, 2025
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | -1.17% | 1 |
| Dec 3, 2025 | 57,875.00 | 57,875.00 | 57,650.00 | 57,650.00 | 57,650.00 | 0.09% | 5 |
| Dec 2, 2025 | 57,925.00 | 57,925.00 | 57,600.00 | 57,600.00 | 57,600.00 | -0.13% | 2 |
| Dec 1, 2025 | 57,825.00 | 57,825.00 | 57,150.00 | 57,675.00 | 57,675.00 | -1.70% | 9 |
| Nov 28, 2025 | 57,625.00 | 58,675.00 | 57,625.00 | 58,675.00 | 58,675.00 | 3.07% | 6 |
| Nov 26, 2025 | 57,025.00 | 57,025.00 | 56,800.00 | 56,925.00 | 56,925.00 | 0.31% | 8 |
| Nov 25, 2025 | 55,725.00 | 56,750.00 | 55,725.00 | 56,750.00 | 56,750.00 | 0.09% | 27 |
| Nov 21, 2025 | 56,275.00 | 56,700.00 | 56,275.00 | 56,700.00 | 56,700.00 | 0.62% | 2 |
| Nov 19, 2025 | 56,250.00 | 56,350.00 | 56,000.00 | 56,350.00 | 55,595.00 | -1.74% | 1,604 |
| Nov 18, 2025 | 57,700.00 | 57,750.00 | 57,225.00 | 57,350.00 | 56,581.61 | -1.16% | 123 |
| Nov 17, 2025 | 58,025.00 | 58,025.00 | 58,025.00 | 58,025.00 | 57,247.56 | 0.65% | 5 |
| Nov 14, 2025 | 57,250.00 | 57,650.00 | 57,250.00 | 57,650.00 | 56,877.59 | -0.52% | 4 |
| Nov 13, 2025 | 57,350.00 | 58,025.00 | 57,125.00 | 57,950.00 | 57,173.57 | 1.05% | 23 |
| Nov 12, 2025 | 56,925.00 | 57,350.00 | 56,750.00 | 57,350.00 | 56,581.61 | 0.88% | 312 |
| Nov 7, 2025 | 56,825.00 | 56,850.00 | 56,825.00 | 56,850.00 | 56,088.31 | -0.44% | 3 |
| Nov 6, 2025 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 56,334.96 | 0.62% | 10 |
| Nov 3, 2025 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 55,989.65 | - | 12 |
| Oct 31, 2025 | 56,075.00 | 56,750.00 | 56,075.00 | 56,750.00 | 55,989.65 | 0.31% | 2 |
| Oct 30, 2025 | 56,575.00 | 56,575.00 | 56,575.00 | 56,575.00 | 55,816.99 | 0.31% | 3 |
| Oct 29, 2025 | 56,550.00 | 56,550.00 | 56,000.00 | 56,400.00 | 55,644.33 | 0.40% | 399 |
| Oct 27, 2025 | 53,225.00 | 56,175.00 | 53,225.00 | 56,175.00 | 55,422.35 | -5.90% | 1,151 |
| Oct 24, 2025 | 60,400.00 | 60,400.00 | 59,625.00 | 59,700.00 | 58,900.12 | 0.51% | 12 |
| Oct 23, 2025 | 61,650.00 | 61,650.00 | 59,400.00 | 59,400.00 | 58,604.14 | -4.19% | 409 |
| Oct 22, 2025 | 61,975.00 | 62,000.00 | 61,900.00 | 62,000.00 | 61,169.30 | 3.33% | 76 |
| Oct 20, 2025 | 59,375.00 | 60,075.00 | 59,375.00 | 60,000.00 | 59,196.10 | 3.00% | 63 |
| Oct 17, 2025 | 57,500.00 | 58,250.00 | 57,500.00 | 58,250.00 | 57,469.55 | 2.73% | 18 |
| Oct 16, 2025 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 55,940.32 | 3.80% | 2 |
| Oct 15, 2025 | 54,375.00 | 54,900.00 | 54,350.00 | 54,625.00 | 53,893.12 | -0.32% | 1,268 |
| Oct 14, 2025 | 52,625.00 | 54,800.00 | 52,625.00 | 54,800.00 | 54,065.77 | 4.33% | 2,072 |
| Oct 13, 2025 | 52,500.00 | 52,625.00 | 52,425.00 | 52,525.00 | 51,821.25 | -3.58% | 7 |
| Oct 9, 2025 | 56,075.00 | 56,075.00 | 54,475.00 | 54,475.00 | 53,745.13 | -4.97% | 401 |
| Oct 8, 2025 | 57,300.00 | 57,325.00 | 57,300.00 | 57,325.00 | 56,556.94 | 2.14% | 6 |
| Oct 6, 2025 | 56,125.00 | 56,125.00 | 56,125.00 | 56,125.00 | 55,373.02 | 0.13% | 400 |
| Oct 3, 2025 | 56,700.00 | 56,700.00 | 56,050.00 | 56,050.00 | 55,299.02 | -0.80% | 26 |
| Oct 2, 2025 | 56,625.00 | 56,850.00 | 56,325.00 | 56,500.00 | 55,743.00 | -0.92% | 14 |
| Oct 1, 2025 | 57,575.00 | 57,575.00 | 56,750.00 | 57,025.00 | 56,260.96 | 2.38% | 336 |
| Sep 30, 2025 | 55,500.00 | 55,975.00 | 55,500.00 | 55,700.00 | 54,953.71 | 3.92% | 148 |
| Sep 29, 2025 | 52,100.00 | 53,600.00 | 52,100.00 | 53,600.00 | 52,881.85 | 2.10% | 17 |
| Sep 26, 2025 | 49,980.00 | 52,500.00 | 49,860.00 | 52,500.00 | 51,796.59 | 5.25% | 202 |
| Sep 24, 2025 | 49,120.00 | 49,880.00 | 49,100.00 | 49,880.00 | 49,211.69 | -1.28% | 1,212 |
| Sep 23, 2025 | 48,720.00 | 50,525.00 | 48,520.00 | 50,525.00 | 49,848.05 | -1.08% | 296 |
| Sep 22, 2025 | 51,075.00 | 51,825.00 | 50,600.00 | 51,075.00 | 50,390.68 | -6.58% | 455 |
| Sep 19, 2025 | 54,675.00 | 54,675.00 | 54,675.00 | 54,675.00 | 53,942.45 | -0.18% | 1 |
| Sep 18, 2025 | 53,300.00 | 54,775.00 | 53,300.00 | 54,775.00 | 54,041.11 | 3.06% | 563 |
| Sep 17, 2025 | 53,100.00 | 53,200.00 | 52,975.00 | 53,150.00 | 52,437.88 | -0.42% | 43 |
| Sep 15, 2025 | 52,925.00 | 53,375.00 | 52,725.00 | 53,375.00 | 52,659.86 | 0.76% | 73 |
| Sep 12, 2025 | 52,125.00 | 52,975.00 | 52,125.00 | 52,975.00 | 52,265.22 | 3.11% | 128 |
| Sep 11, 2025 | 50,450.00 | 51,475.00 | 50,450.00 | 51,375.00 | 50,686.66 | 1.68% | 6 |
| Sep 10, 2025 | 50,250.00 | 50,525.00 | 50,225.00 | 50,525.00 | 49,848.05 | -0.35% | 12 |
| Sep 9, 2025 | 50,000.00 | 50,700.00 | 50,000.00 | 50,700.00 | 50,020.71 | 0.10% | 146 |
| Sep 8, 2025 | 50,400.00 | 50,650.00 | 50,300.00 | 50,650.00 | 49,971.38 | 4.65% | 655 |
| Sep 5, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 47,751.52 | 1.79% | 13 |
| Sep 4, 2025 | 47,400.00 | 47,550.00 | 47,375.00 | 47,550.00 | 46,912.91 | 1.01% | 34 |
| Sep 3, 2025 | 46,925.00 | 47,075.00 | 46,925.00 | 47,075.00 | 46,444.27 | 1.02% | 8 |
| Sep 2, 2025 | 46,400.00 | 46,600.00 | 46,300.00 | 46,600.00 | 45,975.64 | -2.46% | 404 |
| Aug 29, 2025 | 47,250.00 | 47,925.00 | 47,250.00 | 47,775.00 | 47,134.90 | -2.00% | 103 |
| Aug 27, 2025 | 48,475.00 | 48,750.00 | 48,475.00 | 48,750.00 | 48,096.83 | 1.09% | 6 |
| Aug 26, 2025 | 48,225.00 | 48,225.00 | 48,225.00 | 48,225.00 | 47,578.87 | 1.74% | 1 |
| Aug 22, 2025 | 47,425.00 | 47,425.00 | 47,400.00 | 47,400.00 | 46,764.92 | 0.58% | 4 |
| Aug 20, 2025 | 47,150.00 | 47,150.00 | 47,125.00 | 47,125.00 | 46,493.60 | 1.73% | 7 |
| Aug 19, 2025 | 46,075.00 | 46,325.00 | 46,075.00 | 46,325.00 | 45,704.32 | 0.71% | 67 |
| Aug 18, 2025 | 46,300.00 | 46,300.00 | 46,000.00 | 46,000.00 | 45,383.68 | -1.97% | 27 |
| Aug 14, 2025 | 46,950.00 | 46,950.00 | 46,600.00 | 46,925.00 | 46,296.28 | 0.32% | 22 |
| Aug 13, 2025 | 46,800.00 | 46,800.00 | 46,525.00 | 46,775.00 | 46,148.29 | -1.11% | 36 |
| Aug 11, 2025 | 47,350.00 | 47,350.00 | 47,300.00 | 47,300.00 | 46,666.26 | -0.05% | 4 |
| Aug 8, 2025 | 47,750.00 | 47,750.00 | 47,325.00 | 47,325.00 | 46,690.92 | -1.20% | 27 |
| Aug 7, 2025 | 48,150.00 | 48,150.00 | 47,875.00 | 47,900.00 | 47,258.22 | -0.78% | 11 |
| Aug 6, 2025 | 48,800.00 | 48,800.00 | 48,275.00 | 48,275.00 | 47,628.20 | -1.03% | 348 |
| Aug 5, 2025 | 49,325.00 | 49,325.00 | 48,775.00 | 48,775.00 | 48,121.50 | -1.06% | 7 |
| Aug 4, 2025 | 46,675.00 | 49,525.00 | 46,675.00 | 49,300.00 | 48,639.46 | 0.25% | 11 |
| Aug 1, 2025 | 48,975.00 | 49,325.00 | 48,825.00 | 49,175.00 | 48,516.14 | 2.93% | 77 |
| Jul 31, 2025 | 46,825.00 | 48,200.00 | 46,825.00 | 47,775.00 | 47,134.90 | 5.46% | 459 |
| Jul 30, 2025 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 44,693.06 | -0.55% | 1 |
| Jul 29, 2025 | 45,775.00 | 45,775.00 | 45,300.00 | 45,550.00 | 44,939.71 | -0.76% | 9 |
| Jul 28, 2025 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,285.02 | -1.13% | 424 |
| Jul 25, 2025 | 46,025.00 | 46,425.00 | 46,025.00 | 46,425.00 | 45,802.98 | 0.87% | 8 |
| Jul 24, 2025 | 45,750.00 | 46,225.00 | 45,750.00 | 46,025.00 | 45,408.34 | -0.11% | 773 |
| Jul 23, 2025 | 46,375.00 | 46,550.00 | 45,875.00 | 46,075.00 | 45,457.67 | -1.60% | 343 |
| Jul 22, 2025 | 46,650.00 | 47,025.00 | 46,650.00 | 46,825.00 | 46,197.62 | 1.08% | 52 |
| Jul 18, 2025 | 46,250.00 | 46,325.00 | 46,250.00 | 46,325.00 | 45,704.32 | 1.42% | 12 |
| Jul 17, 2025 | 45,675.00 | 45,675.00 | 45,675.00 | 45,675.00 | 45,063.03 | 0.88% | 824 |
| Jul 16, 2025 | 44,725.00 | 45,275.00 | 44,725.00 | 45,275.00 | 44,668.39 | -0.55% | 1,901 |
| Jul 15, 2025 | 45,575.00 | 45,575.00 | 45,525.00 | 45,525.00 | 44,915.04 | -1.35% | 7 |
| Jul 14, 2025 | 45,400.00 | 46,150.00 | 45,400.00 | 46,150.00 | 45,531.67 | 3.94% | 48 |
| Jul 11, 2025 | 44,525.00 | 44,525.00 | 44,400.00 | 44,400.00 | 43,805.11 | -0.89% | 4 |
| Jul 10, 2025 | 44,425.00 | 44,825.00 | 44,425.00 | 44,800.00 | 44,199.76 | -0.83% | 45 |
| Jul 7, 2025 | 45,125.00 | 45,175.00 | 44,925.00 | 45,175.00 | 44,569.73 | 3.55% | 121 |
| Jul 4, 2025 | 43,625.00 | 43,625.00 | 43,625.00 | 43,625.00 | 43,040.50 | -0.68% | 1 |
| Jul 3, 2025 | 43,925.00 | 43,925.00 | 43,925.00 | 43,925.00 | 43,336.48 | 0.23% | 1 |
| Jul 2, 2025 | 44,550.00 | 44,550.00 | 43,800.00 | 43,825.00 | 43,237.82 | -4.68% | 132 |
| Jul 1, 2025 | 44,850.00 | 45,975.00 | 44,850.00 | 45,975.00 | 45,359.01 | 2.17% | 870 |
| Jun 30, 2025 | 43,975.00 | 45,000.00 | 43,975.00 | 45,000.00 | 44,397.08 | 2.16% | 33 |
| Jun 27, 2025 | 44,200.00 | 44,575.00 | 44,050.00 | 44,050.00 | 43,459.80 | 0.11% | 415 |
| Jun 25, 2025 | 43,525.00 | 44,000.00 | 43,275.00 | 44,000.00 | 43,410.47 | 1.09% | 407 |
| Jun 24, 2025 | 43,725.00 | 43,725.00 | 43,475.00 | 43,525.00 | 42,941.84 | 0.40% | 76 |
| Jun 23, 2025 | 42,450.00 | 43,350.00 | 42,450.00 | 43,350.00 | 42,769.18 | 4.46% | 6 |
| Jun 18, 2025 | 41,675.00 | 41,675.00 | 41,500.00 | 41,500.00 | 40,943.97 | -4.10% | 2 |
| Jun 13, 2025 | 43,500.00 | 43,625.00 | 43,125.00 | 43,275.00 | 42,695.19 | -0.35% | 1,422 |
| Jun 12, 2025 | 43,375.00 | 43,425.00 | 43,350.00 | 43,425.00 | 42,843.18 | 2.12% | 172 |
| Jun 11, 2025 | 42,750.00 | 42,750.00 | 42,525.00 | 42,525.00 | 41,955.24 | - | 82 |