National Grid plc (ETR:NNGF)
Germany
· Delayed Price · Currency is EUR 13.00
-0.10 (-0.76%)
At close: Dec 5, 2025
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 551 |
| 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 |
| Oct 9, 2025 | 12.70 | 12.80 | 12.60 | 12.60 | 12.42 | - | 834,442 |
| Oct 8, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.42 | -1.56% | 59,471 |
| Oct 7, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.62 | 1.59% | 848,493 |
| Oct 6, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.42 | 0.80% | 247,653 |
| Oct 3, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.33 | 0.81% | 29,575 |
| Oct 2, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.23 | -0.80% | 95,788 |
| Oct 1, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.33 | 0.81% | 204,298 |
| Sep 30, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.23 | 2.48% | 20,150 |
| Sep 29, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.93 | - | 140,485 |
| Sep 26, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.93 | -0.82% | 2,107 |
| Sep 25, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.03 | 0.83% | 17,809 |
| Sep 24, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 11.93 | - | 20,671 |
| Sep 23, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.93 | 1.68% | 12,873 |
| Sep 22, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.73 | - | 11,535 |
| Sep 19, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.73 | -0.83% | 24,657 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 11.83 | - | 24,654 |
| Sep 17, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 11.83 | -0.83% | 521 |
| Sep 16, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.93 | -1.63% | 11,509 |
| Sep 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.13 | - | 3,249 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.13 | 1.65% | 8,950 |
| Sep 11, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.93 | - | 2,824 |
| Sep 10, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.93 | 1.68% | 2,641 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.73 | -0.83% | 7,334 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.83 | 0.84% | 10,462 |
| Sep 5, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.73 | - | 13,075 |
| Sep 4, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.73 | - | 10,813 |
| Sep 3, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.73 | 0.85% | 9,575 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.64 | - | 51,959 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.64 | -1.67% | 9,134 |
| Aug 29, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 11.83 | -0.83% | 34,987 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.93 | -1.63% | 25,668 |
| Aug 27, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.13 | 0.82% | 44,021 |
| Aug 26, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.03 | - | 7,217 |
| Aug 25, 2025 | 12.40 | 12.40 | 12.00 | 12.20 | 12.03 | -0.81% | 12,306 |
| Aug 22, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.13 | - | 48,638 |
| Aug 21, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.13 | 0.82% | 409,584 |
| Aug 20, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.03 | 0.83% | 42,604 |
| Aug 19, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.93 | - | 69,263 |
| Aug 18, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 11.93 | -0.82% | 32,728 |
| Aug 15, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.03 | -1.61% | 16,601 |
| Aug 14, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.23 | 2.48% | 15,372 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.93 | - | 17,072 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 11.93 | -0.82% | 73,314 |
| Aug 11, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.03 | - | 13,036 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.03 | -1.61% | 12,716 |
| Aug 7, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.23 | -1.59% | 32,651 |
| Aug 6, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.42 | 0.80% | 30,758 |
| Aug 5, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.33 | -1.57% | 79,124 |
| Aug 4, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.52 | 1.60% | 207,631 |
| Aug 1, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.33 | 0.81% | 11,157 |
| Jul 31, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.23 | - | 11,186 |
| Jul 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.23 | 2.48% | 47,732 |
| Jul 29, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 11.93 | -1.63% | 55,773 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.13 | - | 90,824 |
| Jul 25, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.13 | 0.82% | 30,854 |
| Jul 24, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.03 | -2.40% | 220,215 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.33 | -0.79% | 59,431 |
| Jul 22, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.42 | 1.61% | 215,991 |
| Jul 21, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.23 | 1.64% | 87,721 |