National Grid plc (ETR:NNGF)
Germany
· Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
Mar 6, 2026, 1:31 PM CET
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | - | 2.60% | 562 |
| Mar 4, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 10,434 |
| Mar 3, 2026 | 15.70 | 15.70 | 15.30 | 15.60 | 15.60 | -2.50% | 25,896 |
| Mar 2, 2026 | 16.30 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 3,920 |
| Feb 27, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 11,633 |
| Feb 26, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 11,084 |
| Feb 25, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 13,900 |
| Feb 24, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | 1.28% | 13,980 |
| Feb 23, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 9,651 |
| Feb 20, 2026 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | 1.31% | 28,215 |
| Feb 19, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 19,451 |
| Feb 18, 2026 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 24,302 |
| Feb 17, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 19,449 |
| Feb 16, 2026 | 15.60 | 15.90 | 15.50 | 15.70 | 15.70 | -0.63% | 13,539 |
| Feb 13, 2026 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | 32,897 |
| Feb 12, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 6,890 |
| Feb 11, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.00% | 7,806 |
| Feb 10, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 6,719 |
| Feb 9, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 16,304 |
| Feb 6, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 8,153 |
| Feb 5, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | -1.34% | 14,761 |
| Feb 4, 2026 | 14.70 | 15.10 | 14.70 | 14.90 | 14.90 | 2.76% | 25,698 |
| Feb 3, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 16,091 |
| Feb 2, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.40% | 24,732 |
| Jan 30, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 5,429 |
| Jan 29, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 14,854 |
| Jan 28, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 7,626 |
| Jan 27, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 10,577 |
| Jan 26, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.19% | 23,556 |
| Jan 23, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 9,600 |
| Jan 22, 2026 | 13.80 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 21,989 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 5,857 |
| Jan 20, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 13,776 |
| Jan 19, 2026 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 22,342 |
| Jan 16, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 1.47% | 82,861 |
| Jan 15, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 1.49% | 26,494 |
| Jan 14, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 17,422 |
| Jan 13, 2026 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | -2.19% | 34,854 |
| Jan 12, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | 5,414 |
| Jan 9, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 45,555 |
| Jan 8, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 21,236 |
| Jan 7, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 30,312 |
| Jan 6, 2026 | 13.20 | 13.80 | 13.20 | 13.60 | 13.60 | 1.49% | 39,268 |
| Jan 5, 2026 | 13.20 | 13.40 | 13.10 | 13.40 | 13.40 | - | 176,548 |
| Jan 2, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | 71,361 |
| Dec 30, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 875 |
| Dec 29, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 20,883 |
| Dec 23, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 3,661 |
| Dec 22, 2025 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 10,203 |
| Dec 19, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 5,487 |
| Dec 18, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 5,375 |
| Dec 17, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 9,758 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 2,605 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 5,331 |
| Dec 12, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 7,124 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -1.55% | 2,914 |
| Dec 10, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 13,141 |
| Dec 9, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 9,893 |
| Dec 8, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 8,048 |
| Dec 5, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,305 |
| Dec 4, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 4,546 |
| Dec 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 6,260 |
| Dec 2, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | - | 26,603 |
| Dec 1, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 21,443 |
| Nov 28, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 70,962 |
| Nov 27, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 15,350 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 71,227 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 36,348 |
| Nov 24, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 77,236 |
| Nov 21, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | - | 3,501 |
| Nov 20, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -2.26% | 115,779 |
| Nov 19, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.11 | -0.75% | 7,763 |
| Nov 18, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.21 | 0.75% | 17,527 |
| Nov 17, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.11 | 0.76% | 27,947 |
| Nov 14, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.02 | -1.49% | 11,755 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.21 | - | 266,037 |
| Nov 12, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.21 | 1.52% | 52,980 |
| Nov 11, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.02 | -1.49% | 14,828 |
| Nov 10, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.21 | 0.75% | 4,666 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.10 | 13.30 | 13.11 | - | 74,244 |
| Nov 6, 2025 | 13.30 | 13.40 | 13.00 | 13.30 | 13.11 | 0.76% | 45,158 |
| Nov 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.02 | 0.76% | 1,120 |
| Nov 4, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 12.92 | 0.77% | 14,214 |
| Nov 3, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 12.82 | -0.76% | 12,166 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.92 | - | 15,061 |
| Oct 30, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.92 | - | 24,405 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.92 | - | 44,791 |
| Oct 28, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 12.92 | -1.50% | 30,635 |
| Oct 27, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.11 | 1.53% | 84,740 |
| Oct 24, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 12.92 | -0.76% | 71,604 |
| Oct 23, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.02 | -0.75% | 38,388 |
| Oct 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.11 | 0.76% | 14,631 |
| Oct 21, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.02 | - | 198,220 |
| Oct 20, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.02 | 1.54% | 535,178 |
| Oct 17, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 12.82 | -0.76% | 41,915 |
| Oct 16, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 12.92 | 1.55% | 623,991 |
| Oct 15, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.72 | 2.38% | 57,192 |
| Oct 14, 2025 | 12.70 | 12.80 | 12.60 | 12.60 | 12.42 | -1.56% | 21,464 |
| Oct 13, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.62 | - | 758,618 |
| Oct 10, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.62 | 1.59% | 3,985 |