Skip to main content
National Grid plc (LON:NG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,300.00
+6.40 (0.49%)
Apr 28, 2026, 4:50 PM GMT

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,292.801,302.401,285.201,300.001,300.000.49%15,166,361
Apr 27, 20261,292.401,298.001,283.001,293.601,293.60-0.11%6,202,723
Apr 24, 20261,299.601,302.601,290.401,295.001,295.000.61%6,990,463
Apr 23, 20261,262.201,287.201,260.201,287.201,287.200.97%4,017,139
Apr 22, 20261,257.401,283.201,257.401,274.801,274.801.67%8,838,474
Apr 21, 20261,275.801,284.401,253.801,253.801,253.80-1.77%8,807,889
Apr 20, 20261,283.001,289.001,273.401,276.401,276.400.13%6,019,547
Apr 17, 20261,283.001,285.801,258.001,274.801,274.80-0.96%10,193,851
Apr 16, 20261,294.401,318.001,284.601,287.201,287.20-0.53%6,720,109
Apr 15, 20261,304.001,311.401,291.801,294.001,294.00-1.16%7,593,103
Apr 14, 20261,318.001,320.801,304.801,309.201,309.20-0.80%13,730,245
Apr 13, 20261,342.601,345.801,311.401,319.801,319.80-2.06%8,987,656
Apr 10, 20261,342.201,354.401,340.601,347.601,347.60-0.22%7,713,848
Apr 9, 20261,344.601,352.001,336.201,350.601,350.601.43%5,821,673
Apr 8, 20261,337.001,340.001,313.001,331.601,331.601.15%12,756,050
Apr 7, 20261,317.201,321.801,310.601,316.401,316.40-0.50%6,826,873
Apr 2, 20261,299.001,325.001,294.001,323.001,323.002.20%7,565,019
Apr 1, 20261,284.001,298.501,281.501,294.501,294.501.97%11,776,100
Mar 31, 20261,271.001,283.501,266.001,269.501,269.50-0.24%10,193,770
Mar 30, 20261,237.001,272.501,235.001,272.501,272.502.91%9,756,360
Mar 27, 20261,243.501,247.501,217.501,236.501,236.50-0.04%29,030,840
Mar 26, 20261,248.001,256.001,233.001,237.001,237.00-1.98%16,517,500
Mar 25, 20261,238.501,262.001,236.501,262.001,262.002.44%10,492,910
Mar 24, 20261,223.001,236.501,217.001,232.001,232.001.73%10,134,720
Mar 23, 20261,223.001,245.001,207.251,211.001,211.00-1.78%13,858,920
Mar 20, 20261,276.501,285.501,222.501,233.001,233.00-3.07%65,757,150
Mar 19, 20261,305.501,316.501,270.501,272.001,272.00-3.71%15,488,410
Mar 18, 20261,348.501,354.001,315.501,321.001,321.00-2.94%13,964,820
Mar 17, 20261,358.001,374.001,356.001,361.001,361.000.37%11,292,950
Mar 16, 20261,350.001,376.001,346.001,356.001,356.00-1.27%14,002,930
Mar 13, 20261,358.501,386.501,350.001,373.501,373.500.40%5,683,901
Mar 12, 20261,332.001,369.001,328.001,368.001,368.002.51%7,214,922
Mar 11, 20261,339.501,346.001,330.501,334.501,334.50-1.04%11,326,380
Mar 10, 20261,342.501,356.001,341.001,348.501,348.501.20%14,697,140
Mar 9, 20261,321.501,335.501,307.001,332.501,332.50-0.37%10,011,740
Mar 6, 20261,349.001,359.001,331.501,337.501,337.50-1.07%11,195,780
Mar 5, 20261,345.501,370.501,342.001,352.001,352.000.52%16,750,340
Mar 4, 20261,346.001,362.001,339.321,345.001,345.00-0.04%13,406,150
Mar 3, 20261,381.001,383.711,336.501,345.501,345.50-3.89%22,449,250
Mar 2, 20261,428.501,428.501,382.001,400.001,400.000.65%15,715,150
Feb 27, 20261,387.001,408.001,377.001,391.001,391.000.36%13,876,270
Feb 26, 20261,384.001,395.001,373.501,386.001,386.00-0.14%6,739,656
Feb 25, 20261,353.501,388.001,336.501,388.001,388.001.09%9,610,722
Feb 24, 20261,365.501,387.501,361.001,373.001,373.000.99%11,250,750
Feb 23, 20261,346.501,362.501,343.001,359.501,359.501.00%6,181,069
Feb 20, 20261,343.001,356.001,332.001,346.001,346.000.26%12,854,180
Feb 19, 20261,338.501,349.001,330.001,342.501,342.50-0.44%10,572,620
Feb 18, 20261,366.001,376.001,347.001,348.501,348.50-2.03%6,124,833
Feb 17, 20261,380.501,399.001,366.501,376.501,376.500.25%17,187,750
Feb 16, 20261,359.001,374.001,344.001,373.001,373.000.51%6,271,879
Feb 13, 20261,351.501,367.001,334.001,366.001,366.001.00%24,806,280
Feb 12, 20261,323.501,352.501,311.001,352.501,352.501.77%11,610,720
Feb 11, 20261,300.001,332.501,295.001,329.001,329.002.86%7,284,243
Feb 10, 20261,287.501,294.001,276.501,292.001,292.000.47%7,056,406
Feb 9, 20261,290.501,293.001,264.301,286.001,286.000.08%9,972,727
Feb 6, 20261,276.001,296.001,276.001,285.001,285.000.23%6,508,774
Feb 5, 20261,281.001,287.501,261.001,282.001,282.000.31%12,245,410
Feb 4, 20261,265.001,301.001,258.001,278.001,278.001.75%9,403,597
Feb 3, 20261,233.001,256.001,231.501,256.001,256.001.25%10,208,350
Feb 2, 20261,237.001,255.501,237.001,240.501,240.500.49%10,784,110
Jan 30, 20261,223.001,240.001,222.801,234.501,234.500.37%10,167,470
Jan 29, 20261,222.501,237.501,214.501,230.001,230.00-0.04%6,942,011
Jan 28, 20261,218.001,232.001,213.001,230.501,230.500.65%7,707,438
Jan 27, 20261,204.501,224.001,183.001,222.501,222.501.54%8,396,127
Jan 26, 20261,196.001,212.001,193.761,204.001,204.001.05%6,091,600
Jan 23, 20261,178.001,195.001,178.001,191.501,191.500.42%7,162,943
Jan 22, 20261,194.501,208.501,182.501,186.501,186.50-0.34%8,470,261
Jan 21, 20261,188.001,198.001,186.001,190.501,190.50-7,084,628
Jan 20, 20261,192.501,193.001,174.501,190.501,190.50-0.46%24,267,500
Jan 19, 20261,206.501,208.001,191.001,196.001,196.00-0.46%4,275,561
Jan 16, 20261,181.501,201.501,174.831,201.501,201.501.74%12,369,400
Jan 15, 20261,170.001,183.501,164.001,181.001,181.001.20%6,233,353
Jan 14, 20261,163.501,168.001,148.501,167.001,167.001.17%9,275,055
Jan 13, 20261,179.501,179.501,149.501,153.501,153.50-2.12%6,336,562
Jan 12, 20261,192.501,193.001,176.001,178.501,178.50-1.17%3,748,948
Jan 9, 20261,182.001,193.001,175.001,192.501,192.500.80%6,923,611
Jan 8, 20261,184.501,195.351,179.801,183.001,183.00-0.13%5,864,068
Jan 7, 20261,177.501,191.001,173.821,184.501,184.501.07%18,557,560
Jan 6, 20261,147.501,185.501,141.001,172.001,172.001.91%12,829,000
Jan 5, 20261,161.001,163.001,135.501,150.001,150.00-0.65%8,360,266
Jan 2, 20261,138.001,164.101,137.001,157.501,157.501.40%6,238,456
Dec 31, 20251,152.001,152.001,141.501,141.501,141.50-0.52%2,448,313
Dec 30, 20251,139.001,147.501,136.501,147.501,147.500.57%3,913,847
Dec 29, 20251,141.001,145.001,134.001,141.001,141.000.31%4,671,240
Dec 24, 20251,140.001,140.001,135.001,137.501,137.50-0.04%926,168
Dec 23, 20251,129.501,141.501,128.001,138.001,138.000.89%4,153,948
Dec 22, 20251,124.001,132.001,122.001,128.001,128.00-1.18%7,302,697
Dec 19, 20251,144.001,145.501,129.501,141.501,141.50-0.04%27,109,960
Dec 18, 20251,152.001,152.001,135.501,142.001,142.00-0.22%7,128,527
Dec 17, 20251,132.501,151.501,127.501,144.501,144.502.05%8,137,190
Dec 16, 20251,130.501,136.551,119.501,121.501,121.50-0.40%9,370,386
Dec 15, 20251,121.501,131.001,120.001,126.001,126.000.67%11,972,780
Dec 12, 20251,118.501,125.001,110.501,118.501,118.500.22%6,597,913
Dec 11, 20251,109.501,119.001,102.501,116.001,116.00-0.09%6,585,512
Dec 10, 20251,129.501,131.531,117.001,117.001,117.00-1.06%7,994,859
Dec 9, 20251,131.001,137.501,126.501,129.001,129.00-0.57%8,757,795
Dec 8, 20251,135.001,141.501,132.501,135.501,135.500.09%4,842,976
Dec 5, 20251,135.501,142.501,133.001,134.501,134.50-0.70%5,412,288
Dec 4, 20251,144.001,144.501,131.501,142.501,142.50-0.09%11,177,680
Dec 3, 20251,148.501,148.501,134.261,143.501,143.50-0.61%6,983,847