National Grid plc (FRA:NNGF)
Germany
· Delayed Price · Currency is EUR 15.01
+0.06 (0.37%)
Last updated: Apr 28, 2026, 5:35 PM 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 | - | 0.03% | 1,043 |
| Apr 27, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.75% | - |
| Apr 24, 2026 | 14.82 | 15.43 | 14.82 | 15.43 | 15.43 | 3.77% | 42 |
| Apr 23, 2026 | 14.52 | 14.87 | 14.52 | 14.87 | 14.87 | 3.95% | 5,097 |
| Apr 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.58% | - |
| Apr 21, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% | - |
| Apr 20, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.95% | - |
| Apr 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.77% | - |
| Apr 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.16% | - |
| Apr 15, 2026 | 15.14 | 15.29 | 15.14 | 15.29 | 15.29 | 0.33% | 70 |
| Apr 14, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.93% | - |
| Apr 13, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.71% | - |
| Apr 10, 2026 | 15.46 | 15.46 | 15.43 | 15.43 | 15.43 | 0.39% | 1,000 |
| Apr 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.61% | - |
| Apr 8, 2026 | 15.20 | 15.47 | 15.20 | 15.47 | 15.47 | 3.10% | 1,000 |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Apr 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 1, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | - | 828 |
| Mar 31, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 919 |
| Mar 30, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 2.78% | 660 |
| Mar 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 24, 2026 | 13.90 | 14.60 | 13.90 | 14.60 | 14.60 | 5.04% | 200 |
| Mar 23, 2026 | 13.80 | 14.60 | 13.80 | 13.90 | 13.90 | 0.72% | 4,057 |
| Mar 20, 2026 | 14.90 | 14.90 | 13.80 | 13.80 | 13.80 | -8.61% | 2,308 |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | 100 |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Mar 17, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -0.62% | 85 |
| Mar 16, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | 1,675 |
| Mar 13, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.90% | 170 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 60 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Mar 10, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 350 |
| Mar 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| 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% | - |