Skip to main content
National Grid plc (LON:NG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,134.50
-8.00 (-0.70%)
At close: Dec 5, 2025

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,135.501,142.501,133.001,134.501,134.50-0.70%5,136,651
Dec 4, 20251,144.001,144.001,131.501,142.501,142.50-0.09%10,883,908
Dec 3, 20251,148.501,148.501,134.501,143.501,143.50-0.61%6,983,552
Dec 2, 20251,148.001,159.501,145.501,150.501,150.500.57%10,164,647
Dec 1, 20251,144.001,151.001,140.001,144.001,144.00-0.22%11,173,124
Nov 28, 20251,145.001,147.001,140.001,146.501,146.500.22%7,120,423
Nov 27, 20251,134.501,145.501,131.001,144.001,144.000.84%9,592,897
Nov 26, 20251,120.001,134.501,111.501,134.501,134.500.98%12,959,914
Nov 25, 20251,117.501,127.501,112.001,123.501,123.500.67%7,701,592
Nov 24, 20251,135.001,135.001,116.001,116.001,116.00-1.98%17,628,933
Nov 21, 20251,142.001,142.501,131.501,138.501,138.50-0.09%9,950,056
Nov 20, 20251,138.001,148.501,137.001,139.501,139.50-1.43%13,581,120
Nov 19, 20251,167.001,170.501,156.001,156.001,139.65-1.37%8,904,710
Nov 18, 20251,168.001,183.501,165.501,172.001,155.42-0.51%10,455,060
Nov 17, 20251,168.501,178.001,167.501,178.001,161.340.73%23,003,830
Nov 14, 20251,171.001,174.751,157.501,169.501,152.96-1.06%7,286,243
Nov 13, 20251,176.501,182.001,166.501,182.001,165.280.42%18,728,250
Nov 12, 20251,169.501,179.501,156.001,177.001,160.351.20%14,089,140
Nov 11, 20251,173.501,177.001,161.001,163.001,146.55-0.17%8,467,312
Nov 10, 20251,170.001,171.501,147.501,165.001,148.52-0.47%8,606,454
Nov 7, 20251,164.001,170.501,149.001,170.501,153.940.86%17,676,240
Nov 6, 20251,180.001,184.001,139.001,160.501,144.090.78%14,952,120
Nov 5, 20251,146.501,156.001,144.001,151.501,135.210.61%7,394,290
Nov 4, 20251,135.501,144.501,127.001,144.501,128.310.88%6,625,773
Nov 3, 20251,138.501,141.501,128.001,134.501,118.45-0.48%6,039,784
Oct 31, 20251,151.501,154.001,138.001,140.001,123.88-1.17%8,278,395
Oct 30, 20251,146.001,153.501,143.501,153.501,137.190.61%5,960,288
Oct 29, 20251,148.501,151.501,136.001,146.501,130.28-0.43%6,436,630
Oct 28, 20251,152.001,156.001,142.001,151.501,135.210.22%7,009,076
Oct 27, 20251,147.001,160.001,143.001,149.001,132.75-0.17%7,617,909
Oct 24, 20251,146.001,153.501,139.501,151.001,134.720.35%4,949,513
Oct 23, 20251,140.001,151.501,138.501,147.001,130.780.17%4,674,941
Oct 22, 20251,143.001,150.501,141.501,145.001,128.810.53%11,051,570
Oct 21, 20251,132.001,146.501,130.501,139.001,122.890.62%8,129,344
Oct 20, 20251,133.001,136.501,125.001,132.001,115.990.18%12,660,630
Oct 17, 20251,126.001,132.001,114.501,130.001,114.020.67%8,288,104
Oct 16, 20251,116.001,128.101,109.501,122.501,106.621.22%6,936,236
Oct 15, 20251,107.501,109.001,086.251,109.001,093.310.68%8,941,160
Oct 14, 20251,096.501,110.001,095.301,101.501,085.920.55%15,170,390
Oct 13, 20251,111.501,111.501,093.501,095.501,080.01-0.90%12,981,940
Oct 10, 20251,100.501,105.601,098.231,105.501,089.860.64%8,830,204
Oct 9, 20251,096.001,101.501,092.001,098.501,082.960.69%10,936,280
Oct 8, 20251,096.501,097.001,087.501,091.001,075.57-0.14%15,807,350
Oct 7, 20251,091.001,092.501,075.501,092.501,077.051.02%10,706,950
Oct 6, 20251,081.001,083.001,069.501,081.501,066.200.37%4,395,900
Oct 3, 20251,073.501,079.001,068.001,077.501,062.260.70%3,533,867
Oct 2, 20251,069.501,075.001,058.501,070.001,054.87-0.47%6,442,542
Oct 1, 20251,075.001,081.501,064.001,075.001,059.800.70%7,867,370
Sep 30, 20251,055.001,074.001,049.501,067.501,052.401.04%14,343,480
Sep 29, 20251,061.501,066.001,047.501,056.501,041.560.05%7,213,369
Sep 26, 20251,051.501,058.001,047.501,056.001,041.060.57%6,216,517
Sep 25, 20251,046.001,059.001,041.501,050.001,035.150.05%9,908,892
Sep 24, 20251,050.501,058.501,045.501,049.501,034.661.01%7,873,853
Sep 23, 20251,044.501,053.001,038.501,039.001,024.300.05%8,667,892
Sep 22, 20251,033.501,047.081,030.501,038.501,023.810.34%4,207,477
Sep 19, 20251,026.001,042.501,026.001,035.001,020.360.34%23,651,110
Sep 18, 20251,037.501,041.001,029.001,031.501,016.91-0.72%13,641,570
Sep 17, 20251,035.001,049.001,033.501,039.001,024.300.05%5,039,948
Sep 16, 20251,049.501,049.501,036.501,038.501,023.81-0.95%8,141,703
Sep 15, 20251,053.001,060.001,043.501,048.501,033.67-13,108,970
Sep 12, 20251,046.001,057.001,044.001,048.501,033.671.01%5,355,084
Sep 11, 20251,040.001,041.501,030.001,038.001,023.320.14%5,580,881
Sep 10, 20251,033.501,039.001,032.001,036.501,021.840.48%5,927,083
Sep 9, 20251,034.001,037.001,025.001,031.501,016.91-0.05%6,073,879
Sep 8, 20251,035.501,035.501,026.001,032.001,017.40-0.19%6,458,380
Sep 5, 20251,018.001,034.501,014.001,034.001,019.381.32%7,213,557
Sep 4, 20251,017.001,033.001,016.001,020.501,006.070.25%8,576,146
Sep 3, 20251,011.001,019.001,006.001,018.001,003.600.74%11,267,130
Sep 2, 20251,016.001,019.501,000.001,010.50996.21-0.88%8,891,293
Sep 1, 20251,040.001,043.001,018.281,019.501,005.08-2.07%3,702,828
Aug 29, 20251,045.501,051.501,040.001,041.001,026.28-0.67%8,628,493
Aug 28, 20251,059.501,060.501,044.501,048.001,033.18-0.95%12,548,230
Aug 27, 20251,050.001,068.001,048.501,058.001,043.041.05%5,985,964
Aug 26, 20251,054.001,054.001,041.001,047.001,032.19-0.19%14,462,810
Aug 22, 20251,055.001,059.501,049.001,049.001,034.16-0.99%3,768,662
Aug 21, 20251,059.001,062.501,053.501,059.501,044.51-0.09%4,768,112
Aug 20, 20251,048.001,065.001,039.501,060.501,045.501.87%4,198,386
Aug 19, 20251,041.001,045.001,037.501,041.001,026.280.10%4,263,409
Aug 18, 20251,050.001,058.501,040.001,040.001,025.29-0.38%7,124,714
Aug 15, 20251,054.501,057.501,044.001,044.001,029.23-0.71%4,903,490
Aug 14, 20251,042.001,051.501,037.001,051.501,036.631.79%7,990,626
Aug 13, 20251,038.001,045.001,031.501,033.001,018.39-0.10%6,496,431
Aug 12, 20251,057.001,065.001,030.001,034.001,019.38-2.13%8,392,089
Aug 11, 20251,053.001,056.501,049.501,056.501,041.560.43%4,149,607
Aug 8, 20251,069.501,075.001,052.001,052.001,037.12-1.45%6,747,250
Aug 7, 20251,076.501,078.501,055.501,067.501,052.40-1.39%6,501,734
Aug 6, 20251,085.501,088.001,074.501,082.501,067.19-0.14%7,658,370
Aug 5, 20251,089.001,093.501,079.501,084.001,068.67-0.32%5,151,546
Aug 4, 20251,075.501,090.501,072.501,087.501,072.120.74%6,272,141
Aug 1, 20251,056.001,080.501,050.001,079.501,064.231.84%13,042,410
Jul 31, 20251,051.501,060.001,047.001,060.001,045.010.43%8,129,288
Jul 30, 20251,052.001,055.551,041.501,055.501,040.571.10%14,338,980
Jul 29, 20251,044.001,051.501,040.001,044.001,029.23-1.00%10,152,590
Jul 28, 20251,066.001,068.001,052.001,054.501,039.59-0.71%4,660,148
Jul 25, 20251,064.001,065.501,048.001,062.001,046.980.14%4,900,714
Jul 24, 20251,056.501,066.701,051.501,060.501,045.50-0.19%7,833,893
Jul 23, 20251,084.001,084.501,061.501,062.501,047.47-2.03%13,111,690
Jul 22, 20251,074.501,085.151,070.501,084.501,069.161.07%9,264,584
Jul 21, 20251,062.501,073.001,057.001,073.001,057.821.27%6,676,907
Jul 18, 20251,055.501,062.501,050.311,059.501,044.510.90%7,936,649