National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.12	14.19	13.49	14.10	14.10	0.46%	3,460
May 9, 2025	14.69	14.79	14.01	14.04	14.04	1.65%	3,420
May 8, 2025	14.96	14.96	13.81	13.81	13.81	-8.69%	2,579
May 7, 2025	15.01	15.12	14.17	15.12	15.12	5.16%	7,050
May 6, 2025	14.30	15.09	14.12	14.38	14.38	-2.49%	3,467
May 5, 2025	14.45	14.75	14.15	14.75	14.75	-1.13%	3,830
May 2, 2025	14.56	15.14	14.56	14.92	14.92	-0.67%	3,582
May 1, 2025	15.11	15.12	13.73	15.02	15.02	4.19%	2,640
Apr 30, 2025	14.44	15.24	14.41	14.41	14.41	1.22%	1,135
Apr 29, 2025	14.70	15.26	14.24	14.24	14.24	-0.22%	11,109
Apr 28, 2025	14.66	14.67	14.27	14.27	14.27	0.20%	17,029
Apr 25, 2025	14.65	14.67	14.21	14.24	14.24	-0.25%	2,442
Apr 24, 2025	14.65	14.66	14.27	14.28	14.28	-3.84%	2,429
Apr 23, 2025	14.76	14.85	14.10	14.85	14.85	1.66%	1,562
Apr 22, 2025	14.95	15.37	14.42	14.61	14.61	3.72%	5,325
Apr 21, 2025	15.28	15.28	14.08	14.08	14.08	-1.14%	5,028
Apr 17, 2025	14.92	14.92	14.25	14.25	14.25	-3.55%	121,460
Apr 16, 2025	14.00	14.77	14.00	14.77	14.77	6.92%	238,654
Apr 15, 2025	13.98	14.29	13.70	13.81	13.81	1.22%	91,931
Apr 14, 2025	13.51	13.92	13.51	13.65	13.65	0.17%	5,976
Apr 11, 2025	13.80	13.80	13.27	13.63	13.63	5.59%	33,434
Apr 10, 2025	12.98	13.55	12.80	12.90	12.90	-5.20%	8,289
Apr 9, 2025	13.12	13.61	11.99	13.61	13.61	4.05%	15,086
Apr 8, 2025	12.67	13.49	12.39	13.08	13.08	4.12%	11,786
Apr 7, 2025	13.14	13.44	12.32	12.56	12.56	-6.39%	12,903
Apr 4, 2025	14.27	14.27	12.97	13.42	13.42	-2.84%	7,434
Apr 3, 2025	14.01	14.60	13.81	13.81	13.81	6.29%	5,019
Apr 2, 2025	13.23	13.23	12.96	13.00	13.00	0.11%	1,928
Apr 1, 2025	13.21	13.23	12.98	12.98	12.98	0.06%	1,704
Mar 31, 2025	13.22	13.22	12.92	12.97	12.97	0.11%	4,167
Mar 28, 2025	12.92	13.23	12.92	12.96	12.96	2.43%	5,674
Mar 27, 2025	13.16	13.16	12.65	12.65	12.65	0.25%	3,347
Mar 26, 2025	13.12	13.14	12.62	12.62	12.62	2.69%	2,824
Mar 25, 2025	13.12	13.12	12.29	12.29	12.29	-5.98%	2,999
Mar 24, 2025	13.13	13.13	12.51	13.07	13.07	1.93%	7,971
Mar 21, 2025	13.18	13.18	12.65	12.82	12.82	-2.80%	32,636
Mar 20, 2025	13.19	13.20	12.88	13.19	13.19	3.76%	1,601
Mar 19, 2025	12.57	13.15	12.57	12.72	12.72	0.38%	3,751
Mar 18, 2025	13.13	13.14	12.63	12.67	12.67	0.24%	2,637
Mar 17, 2025	12.66	13.31	12.53	12.64	12.64	1.36%	19,906
Mar 14, 2025	12.50	12.64	12.40	12.47	12.47	0.35%	5,614
Mar 13, 2025	12.63	12.63	12.41	12.43	12.43	0.69%	5,656
Mar 12, 2025	12.58	12.61	12.27	12.34	12.34	-2.25%	9,433
Mar 11, 2025	12.36	12.62	12.35	12.62	12.62	1.64%	1,787
Mar 10, 2025	12.51	12.61	12.32	12.42	12.42	7.63%	20,138
Mar 7, 2025	12.51	12.51	11.54	11.54	11.54	-1.45%	13,695
Mar 6, 2025	12.00	12.42	11.66	11.71	11.71	-3.54%	10,386
Mar 5, 2025	12.04	12.56	12.04	12.14	12.14	-0.33%	3,183
Mar 4, 2025	12.32	12.60	12.18	12.18	12.18	-3.03%	3,613
Mar 3, 2025	12.18	12.58	12.15	12.56	12.56	3.63%	14,612