5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+10.43%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
-3.34%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $66.02 | $65.70 (-0.49%) | $66.05 | $65.58 | 219,295 | |
| 04/01/2025 | $65.31 | $65.78 (0.72%) | $65.94 | $64.91 | 588,312 | $67.56 B |
| 03/31/2025 | $65.39 | $65.61 (0.34%) | $65.80 | $65.20 | 422,642 | $67.38 B |
| 03/28/2025 | $65.63 | $65.57 (-0.09%) | $65.93 | $65.44 | 839,713 | $67.34 B |
| 03/27/2025 | $63.67 | $63.93 (0.41%) | $64.16 | $63.67 | 407,800 | $65.66 B |
| 03/26/2025 | $63.11 | $63.57 (0.73%) | $63.66 | $63.07 | 357,013 | $65.29 B |
| 03/25/2025 | $63.50 | $62.99 (-0.8%) | $63.61 | $62.79 | 456,509 | $64.69 B |
| 03/24/2025 | $63.31 | $62.84 (-0.74%) | $63.66 | $62.76 | 352,516 | $64.54 B |
| 03/21/2025 | $64.15 | $63.85 (-0.47%) | $64.54 | $63.57 | 697,516 | $65.57 B |
| 03/20/2025 | $64.67 | $65.08 (0.63%) | $65.25 | $64.63 | 615,300 | $66.84 B |
| 03/19/2025 | $63.59 | $63.81 (0.35%) | $63.89 | $63.41 | 523,600 | $65.53 B |
| 03/18/2025 | $63.85 | $63.81 (-0.06%) | $64.03 | $63.48 | 405,200 | $65.53 B |
| 03/17/2025 | $63.72 | $64.14 (0.66%) | $64.37 | $63.71 | 572,324 | $65.87 B |
| 03/14/2025 | $62.26 | $63.21 (1.53%) | $63.27 | $62.08 | 660,316 | $47.40 B |
| 03/13/2025 | $61.94 | $62.32 (0.61%) | $62.46 | $61.85 | 541,100 | $46.73 B |
| 03/12/2025 | $61.66 | $62.26 (0.97%) | $62.47 | $61.48 | 600,511 | $46.68 B |
| 03/11/2025 | $62.89 | $62.25 (-1.02%) | $63.00 | $61.90 | 696,028 | $46.68 B |
| 03/10/2025 | $62.04 | $62.14 (0.16%) | $62.73 | $61.65 | 620,068 | $46.59 B |
| 03/07/2025 | $60.14 | $60.83 (1.15%) | $60.99 | $60.13 | 400,200 | $45.61 B |
| 03/06/2025 | $59.43 | $59.44 (0.02%) | $59.99 | $59.35 | 692,005 | $44.57 B |
| 03/05/2025 | $60.59 | $60.89 (0.5%) | $61.04 | $60.39 | 456,000 | $45.66 B |
| 03/04/2025 | $62.59 | $62.37 (-0.35%) | $62.94 | $62.25 | 917,500 | $46.77 B |
| 03/03/2025 | $61.34 | $61.72 (0.62%) | $61.96 | $61.30 | 691,743 | $46.28 B |
| 02/28/2025 | $62.11 | $62.13 (0.03%) | $62.25 | $61.58 | 395,500 | $46.59 B |
| 02/27/2025 | $62.05 | $61.47 (-0.93%) | $62.07 | $61.39 | 689,100 | $46.09 B |
| 02/26/2025 | $62.62 | $62.56 (-0.1%) | $62.86 | $62.34 | 632,500 | $46.91 B |
| 02/25/2025 | $62.68 | $62.73 (0.08%) | $63.01 | $62.47 | 762,200 | $47.04 B |
| 02/24/2025 | $62.23 | $62.19 (-0.06%) | $62.60 | $61.83 | 570,200 | $46.63 B |
| 02/21/2025 | $60.97 | $61.31 (0.56%) | $61.47 | $60.81 | 653,394 | $45.97 B |
| 02/20/2025 | $60.51 | $61.10 (0.98%) | $61.18 | $60.44 | 463,928 | $45.81 B |
| 02/19/2025 | $60.34 | $61.03 (1.14%) | $61.05 | $60.21 | 442,121 | $45.76 B |
| 02/18/2025 | $60.26 | $60.38 (0.2%) | $60.49 | $60.06 | 691,300 | $45.27 B |
| 02/14/2025 | $61.16 | $60.73 (-0.7%) | $61.32 | $60.71 | 511,400 | $45.54 B |
| 02/13/2025 | $60.60 | $61.27 (1.11%) | $61.38 | $60.36 | 640,200 | $45.94 B |
| 02/12/2025 | $60.15 | $60.58 (0.71%) | $60.67 | $60.01 | 714,248 | $45.42 B |
| 02/11/2025 | $61.33 | $61.48 (0.24%) | $61.49 | $60.71 | 661,792 | $46.10 B |
| 02/10/2025 | $61.12 | $61.49 (0.61%) | $61.49 | $60.92 | 583,900 | $46.11 B |
| 02/07/2025 | $61.71 | $61.54 (-0.28%) | $61.89 | $61.36 | 378,341 | $46.14 B |
| 02/06/2025 | $62.37 | $61.67 (-1.12%) | $62.37 | $61.42 | 607,900 | $46.24 B |
| 02/05/2025 | $62.59 | $62.67 (0.13%) | $63.09 | $62.38 | 440,900 | $46.99 B |
| 02/04/2025 | $61.67 | $61.86 (0.31%) | $62.25 | $61.38 | 667,203 | $46.38 B |
| 02/03/2025 | $61.23 | $62.01 (1.27%) | $62.20 | $61.16 | 511,420 | $46.50 B |
| 01/31/2025 | $61.80 | $61.40 (-0.65%) | $61.80 | $61.26 | 876,742 | $46.04 B |
| 01/30/2025 | $61.39 | $61.74 (0.57%) | $61.95 | $61.24 | 483,916 | $46.29 B |
| 01/29/2025 | $60.92 | $60.77 (-0.25%) | $61.17 | $60.72 | 704,600 | $45.57 B |
| 01/28/2025 | $61.62 | $61.08 (-0.88%) | $61.77 | $60.98 | 734,122 | $45.80 B |
| 01/27/2025 | $61.48 | $61.50 (0.03%) | $61.63 | $60.58 | 1.01 M | $46.11 B |
| 01/24/2025 | $60.07 | $60.28 (0.35%) | $60.60 | $59.97 | 949,632 | $45.20 B |
| 01/23/2025 | $60.41 | $60.71 (0.5%) | $60.85 | $60.15 | 941,019 | $45.52 B |
| 01/22/2025 | $60.51 | $60.05 (-0.76%) | $60.59 | $60.02 | 1.53 M | $45.03 B |
| 01/21/2025 | $60.14 | $61.59 (2.41%) | $61.89 | $60.10 | 2.22 M | $46.18 B |
| 01/17/2025 | $59.21 | $59.53 (0.54%) | $59.66 | $59.06 | 1.67 M | $44.64 B |
| 01/16/2025 | $57.39 | $59.15 (3.07%) | $59.34 | $57.30 | 1.58 M | $44.35 B |
| 01/15/2025 | $57.87 | $57.60 (-0.47%) | $57.95 | $57.47 | 527,733 | $43.19 B |
| 01/14/2025 | $56.01 | $56.27 (0.46%) | $56.34 | $55.82 | 942,713 | $42.19 B |
| 01/13/2025 | $56.09 | $56.43 (0.61%) | $56.57 | $55.85 | 807,104 | $42.31 B |
| 01/10/2025 | $56.71 | $56.13 (-1.02%) | $56.84 | $56.04 | 964,975 | $42.09 B |
| 01/08/2025 | $57.43 | $57.98 (0.96%) | $58.03 | $57.16 | 394,900 | $43.47 B |
| 01/07/2025 | $59.15 | $58.60 (-0.93%) | $59.30 | $58.55 | 457,100 | $43.94 B |
| 01/06/2025 | $58.82 | $58.87 (0.09%) | $59.34 | $58.48 | 624,000 | $44.14 B |
| 01/03/2025 | $59.50 | $59.15 (-0.59%) | $59.50 | $59.14 | 391,100 | $44.35 B |
| 01/02/2025 | $59.66 | $59.54 (-0.2%) | $59.86 | $59.49 | 515,019 | $44.64 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.
