National Grid plc (FRA:NNGF)
Germany
· Delayed Price · Currency is EUR 15.70
-0.10 (-0.63%)
At close: Mar 6, 2026
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | 200 |
| Mar 5, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -1.25% | 1,075 |
| Mar 4, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 538 |
| Mar 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 2, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 530 |
| Feb 27, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | -3.05% | 2,040 |
| Feb 26, 2026 | 15.90 | 16.40 | 15.80 | 16.40 | 16.40 | 5.13% | 6,065 |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 24, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 2.61% | 2,000 |
| Feb 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Feb 20, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 250 |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Feb 18, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 785 |
| Feb 17, 2026 | 15.70 | 16.30 | 15.70 | 15.80 | 15.80 | 0.64% | 2,450 |
| Feb 16, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | 3,925 |
| Feb 13, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 3.25% | 1,150 |
| Feb 12, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 2.67% | 630 |
| Feb 11, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | 452 |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 9, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 101 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 200 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 250 |
| Feb 4, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 1,153 |
| Feb 3, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 6 |
| Feb 2, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 1,325 |
| Jan 30, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - | 228 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | - | 2,179 |
| Jan 28, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 2,525 |
| Jan 27, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 2,300 |
| Jan 26, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 3.68% | 6,276 |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jan 22, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | 200 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 20, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 4,230 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jan 15, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.79% | 1,817 |
| Jan 14, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 200 |
| Jan 13, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 205 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 214 |
| Jan 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jan 8, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 949 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 417 |
| Jan 6, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 520 |
| Jan 5, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | - | 403 |
| Jan 2, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 425 |
| Dec 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 15, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 6 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 1,570 |
| Dec 11, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - | 75 |
| Dec 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Dec 8, 2025 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 1,820 |
| 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% | - |