5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+23.61%
1 YEAR PERFORMANCE
+19.86%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.91 | $75.41 (-0.66%) | $76.14 | $75.33 | 434.00 K | $74.29 B |
| 12/04/2025 | $76.25 | $75.91 (-0.45%) | $76.58 | $75.79 | 408.80 K | $74.79 B |
| 12/03/2025 | $75.94 | $76.49 (0.72%) | $76.49 | $75.90 | 777.52 K | $75.36 B |
| 12/02/2025 | $76.51 | $75.64 (-1.14%) | $76.59 | $75.45 | 751.60 K | $74.52 B |
| 12/01/2025 | $76.18 | $75.65 (-0.7%) | $76.29 | $75.56 | 832.90 K | $74.68 B |
| 11/28/2025 | $75.79 | $76.11 (0.42%) | $76.16 | $75.64 | 456.90 K | $75.14 B |
| 11/26/2025 | $74.75 | $75.51 (1.02%) | $75.54 | $74.53 | 736.10 K | $74.54 B |
| 11/25/2025 | $74.00 | $74.07 (0.09%) | $74.55 | $73.98 | 717.70 K | $73.12 B |
| 11/24/2025 | $74.30 | $73.54 (-1.02%) | $74.47 | $73.37 | 1.03 M | $72.60 B |
| 11/21/2025 | $74.89 | $75.19 (0.4%) | $75.43 | $74.67 | 806.30 K | $74.23 B |
| 11/20/2025 | $76.25 | $75.83 (-0.55%) | $76.35 | $75.45 | 620.59 K | $74.86 B |
| 11/19/2025 | $76.74 | $76.09 (-0.85%) | $77.02 | $75.94 | 783.23 K | $75.12 B |
| 11/18/2025 | $77.84 | $77.53 (-0.4%) | $78.27 | $77.32 | 752.53 K | $76.54 B |
| 11/17/2025 | $77.83 | $77.94 (0.14%) | $78.06 | $77.47 | 765.90 K | $76.94 B |
| 11/14/2025 | $77.00 | $77.38 (0.49%) | $77.65 | $76.79 | 876.14 K | $76.39 B |
| 11/13/2025 | $77.77 | $78.09 (0.41%) | $78.49 | $77.31 | 607.80 K | $77.09 B |
| 11/12/2025 | $77.44 | $78.03 (0.76%) | $78.06 | $77.36 | 828.93 K | $77.03 B |
| 11/11/2025 | $77.26 | $77.31 (0.06%) | $77.45 | $76.95 | 870.94 K | $76.32 B |
| 11/10/2025 | $77.16 | $77.33 (0.22%) | $77.56 | $77.01 | 592.80 K | $76.34 B |
| 11/07/2025 | $76.10 | $77.75 (2.17%) | $77.94 | $75.89 | 1.02 M | $76.75 B |
| 11/06/2025 | $76.10 | $76.29 (0.25%) | $76.72 | $76.00 | 697.91 K | $75.31 B |
| 11/05/2025 | $75.29 | $75.37 (0.11%) | $75.69 | $75.16 | 511.30 K | $74.41 B |
| 11/04/2025 | $74.65 | $75.14 (0.66%) | $75.19 | $74.44 | 404.74 K | $74.18 B |
| 11/03/2025 | $74.68 | $74.74 (0.08%) | $75.09 | $74.24 | 688.20 K | $73.78 B |
| 10/31/2025 | $75.32 | $75.25 (-0.09%) | $75.41 | $74.91 | 563.80 K | $73.91 B |
| 10/30/2025 | $75.65 | $76.05 (0.53%) | $76.14 | $75.56 | 531.93 K | $74.70 B |
| 10/29/2025 | $76.18 | $75.55 (-0.83%) | $76.29 | $75.44 | 531.41 K | $74.20 B |
| 10/28/2025 | $76.69 | $76.65 (-0.05%) | $77.03 | $76.38 | 416.91 K | $75.29 B |
| 10/27/2025 | $77.31 | $77.17 (-0.18%) | $77.35 | $76.56 | 415.83 K | $75.80 B |
| 10/24/2025 | $76.96 | $76.95 (-0.01%) | $77.10 | $76.58 | 367.10 K | $75.58 B |
| 10/23/2025 | $77.22 | $76.70 (-0.67%) | $77.27 | $76.58 | 566.00 K | $75.33 B |
| 10/22/2025 | $76.79 | $76.90 (0.14%) | $77.25 | $76.61 | 457.30 K | $75.53 B |
| 10/21/2025 | $77.10 | $76.39 (-0.92%) | $77.17 | $76.24 | 545.13 K | $75.03 B |
| 10/20/2025 | $76.66 | $76.61 (-0.07%) | $76.93 | $76.35 | 855.83 K | $75.25 B |
| 10/17/2025 | $76.24 | $76.95 (0.93%) | $77.01 | $75.98 | 1.08 M | $75.58 B |
| 10/16/2025 | $75.60 | $75.90 (0.4%) | $76.12 | $75.32 | 1.07 M | $74.55 B |
| 10/15/2025 | $73.57 | $75.03 (1.98%) | $75.16 | $73.55 | 876.70 K | $73.69 B |
| 10/14/2025 | $73.98 | $74.25 (0.36%) | $74.32 | $73.54 | 692.80 K | $72.93 B |
| 10/13/2025 | $73.64 | $73.30 (-0.46%) | $73.71 | $73.28 | 491.22 K | $71.99 B |
| 10/10/2025 | $73.70 | $74.52 (1.11%) | $74.58 | $73.53 | 913.94 K | $73.19 B |
| 10/09/2025 | $74.14 | $73.33 (-1.09%) | $74.20 | $73.24 | 677.70 K | $72.02 B |
| 10/08/2025 | $74.17 | $73.61 (-0.76%) | $74.17 | $73.31 | 523.90 K | $72.30 B |
| 10/07/2025 | $73.42 | $73.88 (0.63%) | $74.48 | $73.35 | 834.10 K | $72.56 B |
| 10/06/2025 | $73.11 | $73.90 (1.08%) | $73.94 | $72.99 | 668.40 K | $72.58 B |
| 10/03/2025 | $72.71 | $73.43 (0.99%) | $73.58 | $72.65 | 624.84 K | $72.12 B |
| 10/02/2025 | $72.07 | $72.53 (0.64%) | $72.68 | $71.94 | 607.21 K | $71.24 B |
| 10/01/2025 | $73.08 | $72.86 (-0.3%) | $73.62 | $72.80 | 906.96 K | $71.56 B |
| 09/30/2025 | $72.01 | $72.67 (0.92%) | $72.81 | $71.97 | 924.00 K | $71.38 B |
| 09/29/2025 | $71.41 | $71.80 (0.55%) | $71.85 | $71.15 | 795.38 K | $70.52 B |
| 09/26/2025 | $71.10 | $71.55 (0.63%) | $71.65 | $71.05 | 425.10 K | $70.28 B |
| 09/25/2025 | $71.26 | $70.52 (-1.04%) | $71.33 | $70.35 | 406.90 K | $69.26 B |
| 09/24/2025 | $71.38 | $71.15 (-0.32%) | $71.60 | $71.04 | 746.75 K | $69.88 B |
| 09/23/2025 | $71.15 | $71.36 (0.3%) | $71.36 | $70.64 | 644.45 K | $70.09 B |
| 09/22/2025 | $70.43 | $70.96 (0.75%) | $71.13 | $70.38 | 555.60 K | $69.70 B |
| 09/19/2025 | $70.41 | $70.09 (-0.45%) | $70.48 | $70.03 | 476.70 K | $68.84 B |
| 09/18/2025 | $70.28 | $69.99 (-0.41%) | $70.58 | $69.99 | 442.25 K | $68.74 B |
| 09/17/2025 | $71.63 | $71.15 (-0.67%) | $71.84 | $71.09 | 474.05 K | $69.88 B |
| 09/16/2025 | $71.54 | $70.88 (-0.92%) | $71.57 | $70.85 | 406.21 K | $69.62 B |
| 09/15/2025 | $71.60 | $71.62 (0.03%) | $71.71 | $71.36 | 351.39 K | $70.34 B |
| 09/12/2025 | $71.17 | $71.60 (0.6%) | $71.63 | $71.08 | 409.11 K | $70.32 B |
| 09/11/2025 | $70.30 | $71.07 (1.1%) | $71.08 | $70.08 | 337.61 K | $69.80 B |
| 09/10/2025 | $70.40 | $70.68 (0.4%) | $70.68 | $70.30 | 540.21 K | $69.42 B |
| 09/09/2025 | $69.89 | $70.36 (0.67%) | $70.71 | $69.77 | 805.80 K | $69.11 B |
| 09/08/2025 | $69.99 | $70.42 (0.61%) | $70.48 | $69.73 | 843.43 K | $69.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
