National Grid plc (ETR:NNGF)
Germany
· Delayed Price · Currency is EUR 14.87
-0.14 (-0.90%)
Apr 29, 2026, 10:05 AM CET
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.03 | 15.05 | 14.99 | 15.01 | - | 0.40% | 16,542 |
| Apr 27, 2026 | 14.96 | 15.03 | 14.81 | 14.95 | 14.95 | 0.07% | 27,842 |
| Apr 24, 2026 | 15.04 | 15.04 | 14.90 | 14.94 | 14.94 | 0.81% | 5,671 |
| Apr 23, 2026 | 14.59 | 14.88 | 14.59 | 14.82 | 14.82 | 0.95% | 9,686 |
| Apr 22, 2026 | 14.65 | 14.75 | 14.56 | 14.68 | 14.68 | 1.56% | 7,663 |
| Apr 21, 2026 | 14.74 | 14.80 | 14.43 | 14.46 | 14.46 | -1.36% | 114,911 |
| Apr 20, 2026 | 14.80 | 14.81 | 14.65 | 14.66 | 14.66 | 0.14% | 7,786 |
| Apr 17, 2026 | 14.81 | 14.81 | 14.51 | 14.64 | 14.64 | -1.05% | 12,644 |
| Apr 16, 2026 | 14.99 | 15.12 | 14.79 | 14.79 | 14.79 | -0.74% | 41,998 |
| Apr 15, 2026 | 15.12 | 15.12 | 14.87 | 14.90 | 14.90 | -1.00% | 8,270 |
| Apr 14, 2026 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.56% | 9,426 |
| Apr 13, 2026 | 15.41 | 15.42 | 15.14 | 15.14 | 15.14 | -2.07% | 18,959 |
| Apr 10, 2026 | 15.49 | 15.55 | 15.46 | 15.46 | 15.46 | -0.23% | 10,200 |
| Apr 9, 2026 | 15.50 | 15.54 | 15.41 | 15.49 | 15.49 | 1.27% | 9,765 |
| Apr 8, 2026 | 15.34 | 15.41 | 15.16 | 15.30 | 15.30 | 1.53% | 25,593 |
| Apr 7, 2026 | 15.13 | 15.19 | 15.07 | 15.07 | 15.07 | -0.89% | 25,826 |
| Apr 2, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2.01% | 32,182 |
| Apr 1, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | 11,395 |
| Mar 31, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 14,760 |
| Mar 30, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 14,574 |
| Mar 27, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 10,062 |
| Mar 26, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -2.04% | 9,540 |
| Mar 25, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 3.52% | 19,668 |
| Mar 24, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 1.43% | 8,981 |
| Mar 23, 2026 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 42,073 |
| Mar 20, 2026 | 14.90 | 14.90 | 14.10 | 14.20 | 14.20 | -3.40% | 7,077 |
| Mar 19, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 10,818 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.20 | 15.30 | 15.30 | -3.16% | 22,721 |
| Mar 17, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 43,182 |
| Mar 16, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 16,859 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 13,319 |
| Mar 12, 2026 | 15.60 | 15.90 | 15.50 | 15.80 | 15.80 | 2.60% | 14,355 |
| Mar 11, 2026 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | -1.91% | 11,414 |
| Mar 10, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 2.61% | 5,229 |
| Mar 9, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 9,754 |
| Mar 6, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 22,637 |
| Mar 5, 2026 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 1.30% | 2,986 |
| 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 |