National Grid plc (LON:NG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,345.00
-7.00 (-0.52%)
Mar 6, 2026, 11:34 AM GMT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,349.00 | 1,359.00 | 1,346.41 | 1,349.46 | - | -0.19% | 788,525 |
| Mar 5, 2026 | 1,345.50 | 1,370.50 | 1,342.50 | 1,352.00 | 1,352.00 | 0.52% | 16,694,082 |
| Mar 4, 2026 | 1,346.00 | 1,362.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.04% | 13,405,777 |
| Mar 3, 2026 | 1,381.00 | 1,382.50 | 1,336.50 | 1,345.50 | 1,345.50 | -3.89% | 22,448,722 |
| Mar 2, 2026 | 1,428.50 | 1,428.50 | 1,382.00 | 1,400.00 | 1,400.00 | 0.65% | 10,949,549 |
| Feb 27, 2026 | 1,387.00 | 1,407.50 | 1,377.50 | 1,391.00 | 1,391.00 | 0.36% | 13,875,571 |
| Feb 26, 2026 | 1,384.00 | 1,394.50 | 1,373.50 | 1,386.00 | 1,386.00 | -0.14% | 6,739,318 |
| Feb 25, 2026 | 1,353.50 | 1,388.00 | 1,336.50 | 1,388.00 | 1,388.00 | 1.09% | 9,378,940 |
| Feb 24, 2026 | 1,365.50 | 1,387.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.99% | 11,250,466 |
| Feb 23, 2026 | 1,346.50 | 1,362.00 | 1,343.50 | 1,359.50 | 1,359.50 | 1.00% | 6,017,336 |
| Feb 20, 2026 | 1,343.00 | 1,356.00 | 1,332.00 | 1,346.00 | 1,346.00 | 0.26% | 12,853,853 |
| Feb 19, 2026 | 1,338.50 | 1,348.50 | 1,330.00 | 1,342.50 | 1,342.50 | -0.44% | 9,101,706 |
| Feb 18, 2026 | 1,366.00 | 1,375.50 | 1,347.50 | 1,348.50 | 1,348.50 | -2.03% | 6,124,586 |
| Feb 17, 2026 | 1,380.50 | 1,399.00 | 1,366.50 | 1,376.50 | 1,376.50 | 0.25% | 6,151,836 |
| Feb 16, 2026 | 1,359.00 | 1,374.00 | 1,344.00 | 1,373.00 | 1,373.00 | 0.51% | 6,271,879 |
| Feb 13, 2026 | 1,351.50 | 1,366.50 | 1,334.00 | 1,366.00 | 1,366.00 | 1.00% | 18,381,632 |
| Feb 12, 2026 | 1,323.50 | 1,352.50 | 1,311.00 | 1,352.50 | 1,352.50 | 1.77% | 11,610,545 |
| Feb 11, 2026 | 1,300.00 | 1,332.00 | 1,295.00 | 1,329.00 | 1,329.00 | 2.86% | 7,187,859 |
| Feb 10, 2026 | 1,287.50 | 1,293.50 | 1,277.50 | 1,292.00 | 1,292.00 | 0.47% | 7,056,147 |
| Feb 9, 2026 | 1,290.50 | 1,292.50 | 1,264.50 | 1,286.00 | 1,286.00 | 0.08% | 9,972,306 |
| Feb 6, 2026 | 1,276.00 | 1,296.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.23% | 6,508,774 |
| Feb 5, 2026 | 1,281.00 | 1,287.00 | 1,261.50 | 1,282.00 | 1,282.00 | 0.31% | 12,240,688 |
| Feb 4, 2026 | 1,265.00 | 1,300.50 | 1,258.00 | 1,278.00 | 1,278.00 | 1.75% | 9,403,197 |
| Feb 3, 2026 | 1,233.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 1.25% | 10,207,936 |
| Feb 2, 2026 | 1,237.00 | 1,255.50 | 1,237.00 | 1,240.50 | 1,240.50 | 0.49% | 10,545,838 |
| Jan 30, 2026 | 1,223.00 | 1,240.00 | 1,223.00 | 1,234.50 | 1,234.50 | 0.37% | 10,163,747 |
| Jan 29, 2026 | 1,222.50 | 1,237.50 | 1,215.00 | 1,230.00 | 1,230.00 | -0.04% | 6,941,722 |
| Jan 28, 2026 | 1,218.00 | 1,231.00 | 1,213.00 | 1,230.50 | 1,230.50 | 0.65% | 7,706,941 |
| Jan 27, 2026 | 1,204.50 | 1,224.00 | 1,183.00 | 1,222.50 | 1,222.50 | 1.54% | 8,395,776 |
| Jan 26, 2026 | 1,196.00 | 1,211.50 | 1,194.50 | 1,204.00 | 1,204.00 | 1.05% | 6,090,995 |
| Jan 23, 2026 | 1,178.00 | 1,194.50 | 1,178.00 | 1,191.50 | 1,191.50 | 0.42% | 7,162,588 |
| Jan 22, 2026 | 1,194.50 | 1,208.00 | 1,182.50 | 1,186.50 | 1,186.50 | -0.34% | 8,469,992 |
| Jan 21, 2026 | 1,188.00 | 1,198.00 | 1,186.50 | 1,190.50 | 1,190.50 | - | 7,084,130 |
| Jan 20, 2026 | 1,192.50 | 1,193.00 | 1,174.50 | 1,190.50 | 1,190.50 | -0.46% | 24,267,330 |
| Jan 19, 2026 | 1,206.50 | 1,208.00 | 1,191.00 | 1,196.00 | 1,196.00 | -0.46% | 4,275,561 |
| Jan 16, 2026 | 1,181.50 | 1,201.50 | 1,175.50 | 1,201.50 | 1,201.50 | 1.74% | 9,394,442 |
| Jan 15, 2026 | 1,170.00 | 1,183.50 | 1,164.50 | 1,181.00 | 1,181.00 | 1.20% | 6,231,325 |
| Jan 14, 2026 | 1,163.50 | 1,167.50 | 1,149.00 | 1,167.00 | 1,167.00 | 1.17% | 9,274,765 |
| Jan 13, 2026 | 1,179.50 | 1,179.50 | 1,149.50 | 1,153.50 | 1,153.50 | -2.12% | 6,336,562 |
| Jan 12, 2026 | 1,192.50 | 1,193.00 | 1,176.00 | 1,178.50 | 1,178.50 | -1.17% | 3,748,514 |
| Jan 9, 2026 | 1,182.00 | 1,193.00 | 1,175.00 | 1,192.50 | 1,192.50 | 0.80% | 6,923,293 |
| Jan 8, 2026 | 1,184.50 | 1,195.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.13% | 5,863,617 |
| Jan 7, 2026 | 1,177.50 | 1,190.50 | 1,175.00 | 1,184.50 | 1,184.50 | 1.07% | 18,557,139 |
| Jan 6, 2026 | 1,147.50 | 1,185.00 | 1,141.50 | 1,172.00 | 1,172.00 | 1.91% | 12,828,275 |
| Jan 5, 2026 | 1,161.00 | 1,162.00 | 1,135.50 | 1,150.00 | 1,150.00 | -0.65% | 8,359,530 |
| Jan 2, 2026 | 1,138.00 | 1,159.00 | 1,137.50 | 1,157.50 | 1,157.50 | 1.40% | 6,237,684 |
| Dec 31, 2025 | 1,152.00 | 1,152.00 | 1,141.50 | 1,141.50 | 1,141.50 | -0.52% | 2,448,144 |
| Dec 30, 2025 | 1,139.00 | 1,147.50 | 1,136.50 | 1,147.50 | 1,147.50 | 0.57% | 3,327,682 |
| Dec 29, 2025 | 1,141.00 | 1,145.00 | 1,134.00 | 1,141.00 | 1,141.00 | 0.31% | 4,670,284 |
| Dec 24, 2025 | 1,140.00 | 1,140.00 | 1,135.50 | 1,137.50 | 1,137.50 | -0.04% | 925,251 |
| Dec 23, 2025 | 1,129.50 | 1,141.00 | 1,128.50 | 1,138.00 | 1,138.00 | 0.89% | 4,139,259 |
| Dec 22, 2025 | 1,124.00 | 1,132.00 | 1,123.00 | 1,128.00 | 1,128.00 | -1.18% | 7,302,250 |
| Dec 19, 2025 | 1,144.00 | 1,144.50 | 1,129.50 | 1,141.50 | 1,141.50 | -0.04% | 27,109,572 |
| Dec 18, 2025 | 1,152.00 | 1,152.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.22% | 7,101,097 |
| Dec 17, 2025 | 1,132.50 | 1,151.00 | 1,127.50 | 1,144.50 | 1,144.50 | 2.05% | 8,137,011 |
| Dec 16, 2025 | 1,130.50 | 1,136.55 | 1,119.50 | 1,121.50 | 1,121.50 | -0.40% | 9,370,386 |
| Dec 15, 2025 | 1,121.50 | 1,131.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.67% | 11,972,444 |
| Dec 12, 2025 | 1,118.50 | 1,124.50 | 1,110.50 | 1,118.50 | 1,118.50 | 0.22% | 6,597,710 |
| Dec 11, 2025 | 1,109.50 | 1,118.50 | 1,102.50 | 1,116.00 | 1,116.00 | -0.09% | 6,585,235 |
| Dec 10, 2025 | 1,129.50 | 1,131.50 | 1,117.00 | 1,117.00 | 1,117.00 | -1.06% | 7,994,590 |
| Dec 9, 2025 | 1,131.00 | 1,137.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.57% | 8,568,360 |
| Dec 8, 2025 | 1,135.00 | 1,141.50 | 1,132.50 | 1,135.50 | 1,135.50 | 0.09% | 4,842,553 |
| Dec 5, 2025 | 1,135.50 | 1,142.50 | 1,133.00 | 1,134.50 | 1,134.50 | -0.70% | 5,136,651 |
| Dec 4, 2025 | 1,144.00 | 1,144.00 | 1,131.50 | 1,142.50 | 1,142.50 | -0.09% | 10,883,908 |
| Dec 3, 2025 | 1,148.50 | 1,148.50 | 1,134.50 | 1,143.50 | 1,143.50 | -0.61% | 6,983,552 |
| Dec 2, 2025 | 1,148.00 | 1,159.50 | 1,145.50 | 1,150.50 | 1,150.50 | 0.57% | 10,164,647 |
| Dec 1, 2025 | 1,144.00 | 1,151.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.22% | 11,173,124 |
| Nov 28, 2025 | 1,145.00 | 1,147.00 | 1,140.00 | 1,146.50 | 1,146.50 | 0.22% | 7,120,423 |
| Nov 27, 2025 | 1,134.50 | 1,145.50 | 1,131.00 | 1,144.00 | 1,144.00 | 0.84% | 9,592,897 |
| Nov 26, 2025 | 1,120.00 | 1,134.50 | 1,111.50 | 1,134.50 | 1,134.50 | 0.98% | 12,959,914 |
| Nov 25, 2025 | 1,117.50 | 1,127.50 | 1,112.00 | 1,123.50 | 1,123.50 | 0.67% | 7,701,592 |
| Nov 24, 2025 | 1,135.00 | 1,135.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.98% | 17,628,933 |
| Nov 21, 2025 | 1,142.00 | 1,142.50 | 1,131.50 | 1,138.50 | 1,138.50 | -0.09% | 9,950,056 |
| Nov 20, 2025 | 1,138.00 | 1,148.50 | 1,137.00 | 1,139.50 | 1,139.50 | -1.43% | 13,581,120 |
| Nov 19, 2025 | 1,167.00 | 1,170.50 | 1,156.00 | 1,156.00 | 1,139.65 | -1.37% | 8,904,710 |
| Nov 18, 2025 | 1,168.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,155.42 | -0.51% | 10,455,060 |
| Nov 17, 2025 | 1,168.50 | 1,178.00 | 1,167.50 | 1,178.00 | 1,161.34 | 0.73% | 23,003,830 |
| Nov 14, 2025 | 1,171.00 | 1,174.75 | 1,157.50 | 1,169.50 | 1,152.96 | -1.06% | 7,286,243 |
| Nov 13, 2025 | 1,176.50 | 1,182.00 | 1,166.50 | 1,182.00 | 1,165.28 | 0.42% | 18,728,250 |
| Nov 12, 2025 | 1,169.50 | 1,179.50 | 1,156.00 | 1,177.00 | 1,160.35 | 1.20% | 14,089,140 |
| Nov 11, 2025 | 1,173.50 | 1,177.00 | 1,161.00 | 1,163.00 | 1,146.55 | -0.17% | 8,467,312 |
| Nov 10, 2025 | 1,170.00 | 1,171.50 | 1,147.50 | 1,165.00 | 1,148.52 | -0.47% | 8,606,454 |
| Nov 7, 2025 | 1,164.00 | 1,170.50 | 1,149.00 | 1,170.50 | 1,153.94 | 0.86% | 17,676,240 |
| Nov 6, 2025 | 1,180.00 | 1,184.00 | 1,139.00 | 1,160.50 | 1,144.09 | 0.78% | 14,952,120 |
| Nov 5, 2025 | 1,146.50 | 1,156.00 | 1,144.00 | 1,151.50 | 1,135.21 | 0.61% | 7,394,290 |
| Nov 4, 2025 | 1,135.50 | 1,144.50 | 1,127.00 | 1,144.50 | 1,128.31 | 0.88% | 6,625,773 |
| Nov 3, 2025 | 1,138.50 | 1,141.50 | 1,128.00 | 1,134.50 | 1,118.45 | -0.48% | 6,039,784 |
| Oct 31, 2025 | 1,151.50 | 1,154.00 | 1,138.00 | 1,140.00 | 1,123.88 | -1.17% | 8,278,395 |
| Oct 30, 2025 | 1,146.00 | 1,153.50 | 1,143.50 | 1,153.50 | 1,137.19 | 0.61% | 5,960,288 |
| Oct 29, 2025 | 1,148.50 | 1,151.50 | 1,136.00 | 1,146.50 | 1,130.28 | -0.43% | 6,436,630 |
| Oct 28, 2025 | 1,152.00 | 1,156.00 | 1,142.00 | 1,151.50 | 1,135.21 | 0.22% | 7,009,076 |
| Oct 27, 2025 | 1,147.00 | 1,160.00 | 1,143.00 | 1,149.00 | 1,132.75 | -0.17% | 7,617,909 |
| Oct 24, 2025 | 1,146.00 | 1,153.50 | 1,139.50 | 1,151.00 | 1,134.72 | 0.35% | 4,949,513 |
| Oct 23, 2025 | 1,140.00 | 1,151.50 | 1,138.50 | 1,147.00 | 1,130.78 | 0.17% | 4,674,941 |
| Oct 22, 2025 | 1,143.00 | 1,150.50 | 1,141.50 | 1,145.00 | 1,128.81 | 0.53% | 11,051,570 |
| Oct 21, 2025 | 1,132.00 | 1,146.50 | 1,130.50 | 1,139.00 | 1,122.89 | 0.62% | 8,129,344 |
| Oct 20, 2025 | 1,133.00 | 1,136.50 | 1,125.00 | 1,132.00 | 1,115.99 | 0.18% | 12,660,630 |
| Oct 17, 2025 | 1,126.00 | 1,132.00 | 1,114.50 | 1,130.00 | 1,114.02 | 0.67% | 8,288,104 |
| Oct 16, 2025 | 1,116.00 | 1,128.10 | 1,109.50 | 1,122.50 | 1,106.62 | 1.22% | 6,936,236 |
| Oct 15, 2025 | 1,107.50 | 1,109.00 | 1,086.25 | 1,109.00 | 1,093.31 | 0.68% | 8,941,160 |