National Grid plc (FRA:NNGF)
Germany
· Delayed Price · Currency is EUR 12.90
-0.30 (-2.27%)
At close: Dec 3, 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 | 13.10 | 1.55% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Dec 2, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 400 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 27, 2025 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 125 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | 250 |
| Nov 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 24, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 517 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 1,400 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.11 | -1.48% | 1,400 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | 2.27% | 100 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | -0.75% | - |
| Nov 14, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.11 | 0.76% | 8,000 |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 0.76% | - |
| Nov 12, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 12.92 | -2.24% | 356 |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | 1.52% | - |
| Nov 10, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.02 | -0.75% | 2,725 |
| Nov 7, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.11 | - | 50 |
| Nov 6, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.11 | 1.53% | 105 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 1.55% | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -3.01% | 207 |
| Nov 3, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.11 | 1.53% | 100 |
| Oct 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 0.77% | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | -0.76% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | -0.76% | - |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | - | - |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | -0.75% | - |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 0.76% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | - | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 0.76% | - |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | -0.76% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 1.54% | - |
| Oct 17, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.82 | 1.56% | 3,000 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 0.79% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 0.79% | - |
| Oct 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -0.79% | - |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | -1.55% | - |
| Oct 10, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.72 | 2.38% | 400 |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | 0.80% | - |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 1.63% | 415 |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | -1.60% | 1,000 |
| Oct 3, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.33 | 1.63% | 163 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | - |
| Oct 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | 2.50% | 1,000 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -1.64% | - |
| Sep 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -1.61% | - |
| Sep 26, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.23 | 2.48% | 70 |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 0.83% | - |
| Sep 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 0.84% | - |
| Sep 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | -2.46% | - |
| Sep 22, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.03 | 1.67% | 444 |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -0.83% | 248 |
| Sep 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 0.83% | - |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -3.23% | - |
| Sep 16, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.23 | 1.64% | 5,000 |
| Sep 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | 1.67% | - |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | - |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 0.84% | - |
| Sep 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | -0.83% | - |
| Sep 9, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.83 | - | 25 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 0.84% | 506 |
| Sep 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | 2.59% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.44 | -0.85% | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | -0.85% | - |
| Sep 2, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.64 | -1.67% | 620 |
| Sep 1, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.83 | -4.00% | 500 |
| Aug 29, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.33 | 0.81% | 171 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -2.36% | - |
| Aug 27, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.52 | 1.60% | 700 |
| Aug 26, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.33 | 4.17% | 220 |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -1.64% | - |
| Aug 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -2.40% | - |
| Aug 21, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.33 | 3.31% | 850 |
| Aug 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - | - |
| Aug 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | -1.63% | - |
| Aug 18, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.13 | - | 200 |
| Aug 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.13 | -1.60% | 800 |
| Aug 14, 2025 | 12.10 | 12.60 | 12.10 | 12.50 | 12.33 | 0.81% | 6,000 |
| Aug 13, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.23 | 0.81% | 400 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | 1.65% | - |
| Aug 11, 2025 | 12.30 | 12.50 | 12.10 | 12.10 | 11.93 | -2.42% | 782 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -0.80% | - |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 0.81% | - |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -0.80% | - |
| Aug 5, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.33 | -2.34% | 516 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 0.79% | 500 |
| Aug 1, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.52 | 3.25% | 1,140 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | 1,290 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | - |
| Jul 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | 410 |
| Jul 28, 2025 | 12.60 | 12.80 | 12.30 | 12.30 | 12.13 | -1.60% | 3,500 |
| Jul 25, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.33 | 0.81% | 200 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -3.13% | - |
| Jul 23, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.62 | - | 480 |
| Jul 22, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.62 | 4.92% | 195 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | - | - |