National Grid plc (BVMF:N1GG34)
Brazil
· Delayed Price · Currency is BRL 67.27
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:00 AM GMT-3
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.34 | 67.34 | 67.27 | 67.27 | 67.27 | 0.95% | 38 |
| Nov 25, 2025 | 68.88 | 68.88 | 66.64 | 66.64 | 66.64 | -4.51% | 49 |
| Nov 18, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 68.88 | 1.93% | 1 |
| Nov 17, 2025 | 68.18 | 68.47 | 68.18 | 68.47 | 67.58 | 0.43% | 2 |
| Nov 10, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.29 | - | 3 |
| Nov 6, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.29 | 1.88% | 51 |
| Nov 4, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.05 | - | 50 |
| Nov 3, 2025 | 68.37 | 68.37 | 66.92 | 66.92 | 66.05 | -2.12% | 11 |
| Oct 30, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 67.48 | 1.02% | 10 |
| Oct 29, 2025 | 67.90 | 67.90 | 67.68 | 67.68 | 66.80 | -1.84% | 2 |
| Oct 24, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.05 | -0.71% | 62 |
| Oct 22, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 68.53 | 1.54% | 5 |
| Oct 21, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 67.50 | -1.99% | 4 |
| Oct 20, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 68.87 | 0.49% | 1 |
| Oct 17, 2025 | 68.74 | 69.44 | 68.74 | 69.44 | 68.53 | 1.02% | 181 |
| Oct 16, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 67.84 | 1.13% | 83 |
| Oct 15, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.08 | 2.00% | 1 |
| Oct 13, 2025 | 66.85 | 66.85 | 66.64 | 66.64 | 65.77 | -0.97% | 17 |
| Oct 10, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 66.41 | 2.19% | 2 |
| Oct 8, 2025 | 65.80 | 65.85 | 65.80 | 65.85 | 64.99 | -0.14% | 30 |
| Oct 7, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.08 | 0.64% | 1 |
| Oct 6, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 64.66 | 0.37% | 23 |
| Oct 3, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 64.43 | 1.12% | 1 |
| Oct 1, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 63.72 | - | 3 |
| Sep 30, 2025 | 63.51 | 64.56 | 63.51 | 64.56 | 63.72 | 1.80% | 10 |
| Sep 29, 2025 | 63.00 | 63.42 | 63.00 | 63.42 | 62.59 | 0.86% | 40 |
| Sep 23, 2025 | 62.95 | 62.95 | 62.88 | 62.88 | 62.06 | -0.19% | 36 |
| Sep 22, 2025 | 63.03 | 63.03 | 63.00 | 63.00 | 62.18 | 0.96% | 7 |
| Sep 19, 2025 | 62.34 | 62.40 | 62.34 | 62.40 | 61.59 | 0.19% | 6 |
| Sep 18, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 61.47 | -1.42% | 2 |
| Sep 17, 2025 | 62.98 | 63.18 | 62.98 | 63.18 | 62.36 | 0.32% | 2 |
| Sep 16, 2025 | 63.35 | 63.35 | 62.98 | 62.98 | 62.16 | -0.58% | 7 |
| Sep 15, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 62.52 | 0.11% | 6 |
| Sep 11, 2025 | 63.42 | 63.42 | 63.28 | 63.28 | 62.45 | -0.50% | 8 |
| Sep 10, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 62.77 | 0.82% | 2 |
| Sep 9, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.26 | -0.72% | 2 |
| Sep 8, 2025 | 63.30 | 63.54 | 63.30 | 63.54 | 62.71 | 0.95% | 4 |
| Sep 5, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.12 | 0.38% | 4 |
| Sep 4, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.88 | 1.55% | 1 |
| Sep 2, 2025 | 61.62 | 61.78 | 61.60 | 61.74 | 60.93 | -4.46% | 64 |
| Sep 1, 2025 | 64.60 | 64.62 | 64.60 | 64.62 | 63.78 | 0.29% | 19 |
| Aug 29, 2025 | 64.36 | 64.43 | 64.36 | 64.43 | 63.59 | 0.67% | 20 |
| Aug 28, 2025 | 64.14 | 64.20 | 64.00 | 64.00 | 63.16 | -1.14% | 4 |
| Aug 27, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 63.90 | 0.94% | 4 |
| Aug 26, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 63.30 | -0.37% | 4 |
| Aug 25, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 63.54 | -0.57% | 1 |
| Aug 22, 2025 | 64.59 | 64.75 | 64.59 | 64.75 | 63.91 | -0.26% | 8 |
| Aug 19, 2025 | 64.98 | 64.98 | 64.92 | 64.92 | 64.07 | 1.22% | 16 |
| Aug 18, 2025 | 64.08 | 64.14 | 63.79 | 64.14 | 63.30 | 0.06% | 17 |
| Aug 15, 2025 | 64.08 | 64.10 | 64.08 | 64.10 | 63.26 | -0.50% | 14 |
| Aug 14, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 63.58 | 1.93% | 4 |
| Aug 13, 2025 | 63.44 | 63.44 | 63.20 | 63.20 | 62.38 | 0.41% | 12 |
| Aug 12, 2025 | 63.30 | 63.30 | 62.94 | 62.94 | 62.12 | -4.35% | 61 |
| Aug 7, 2025 | 66.96 | 66.96 | 65.80 | 65.80 | 64.94 | -0.74% | 3 |
| Aug 5, 2025 | 66.15 | 66.29 | 66.15 | 66.29 | 65.42 | 1.75% | 9 |
| Jul 29, 2025 | 65.28 | 65.28 | 64.89 | 65.15 | 64.30 | -1.62% | 9 |
| Jul 25, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 65.36 | -1.05% | 2 |
| Jul 24, 2025 | 66.71 | 66.92 | 66.71 | 66.92 | 66.05 | -1.24% | 8 |
| Jul 23, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 66.88 | 2.67% | 1 |
| Jul 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.14 | -0.30% | 101 |
| Jul 14, 2025 | 66.22 | 66.22 | 66.20 | 66.20 | 65.34 | 2.21% | 3 |
| Jul 9, 2025 | 64.38 | 64.92 | 64.38 | 64.77 | 63.92 | 1.39% | 643 |
| Jul 8, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.05 | -1.69% | 2 |
| Jul 7, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.13 | -0.61% | 1 |
| Jul 4, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 64.53 | 0.77% | 2 |
| Jul 2, 2025 | 66.99 | 66.99 | 64.88 | 64.88 | 64.03 | -3.15% | 15 |
| Jun 30, 2025 | 66.19 | 66.99 | 66.19 | 66.99 | 66.12 | -0.83% | 7 |
| Jun 27, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 66.67 | -0.82% | 1 |
| Jun 26, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.22 | - | 10 |
| Jun 25, 2025 | 67.68 | 68.11 | 67.68 | 68.11 | 67.22 | 1.35% | 30 |
| Jun 23, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 66.32 | 2.85% | 2 |
| Jun 20, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 64.49 | -0.08% | 1 |
| Jun 17, 2025 | 65.66 | 65.66 | 65.31 | 65.39 | 64.54 | -0.41% | 6 |
| Jun 16, 2025 | 65.62 | 65.66 | 65.62 | 65.66 | 64.80 | -1.56% | 5 |
| Jun 12, 2025 | 67.06 | 67.06 | 66.70 | 66.70 | 65.83 | 0.62% | 11 |
| Jun 10, 2025 | 66.08 | 66.29 | 66.08 | 66.29 | 65.42 | 0.76% | 7 |
| Jun 9, 2025 | 65.66 | 65.80 | 65.66 | 65.79 | 64.93 | -0.29% | 4 |
| Jun 6, 2025 | 66.20 | 66.64 | 65.98 | 65.98 | 65.12 | -0.89% | 10 |
| Jun 5, 2025 | 66.50 | 66.57 | 66.16 | 66.57 | 65.70 | -1.25% | 24 |
| Jun 4, 2025 | 66.71 | 67.41 | 66.71 | 67.41 | 66.53 | 0.19% | 9 |