-
5 DAY PERFORMANCE
-1.06% -
1 MONTH PERFORMANCE
+4.07% -
3 MONTH PERFORMANCE
+22.76% -
6 MONTH PERFORMANCE
+2.21% -
YEAR-TO-DATE PERFORMANCE
+2.56% -
1 YEAR PERFORMANCE
+16.62%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $70.13 | $69.73 (-0.57%) | $70.40 | $69.72 | 344,229 | $280.84 B |
| 09/26/2024 | $70.26 | $70.06 (-0.28%) | $70.40 | $69.61 | 347,200 | $282.17 B |
| 09/25/2024 | $70.03 | $70.10 (0.1%) | $70.25 | $69.94 | 444,900 | $282.33 B |
| 09/24/2024 | $70.16 | $70.11 (-0.07%) | $70.71 | $70.03 | 412,539 | $282.37 B |
| 09/23/2024 | $70.24 | $70.48 (0.34%) | $70.52 | $70.13 | 452,000 | $283.86 B |
| 09/20/2024 | $69.60 | $69.55 (-0.07%) | $69.75 | $69.15 | 521,632 | $280.11 B |
| 09/19/2024 | $68.25 | $68.83 (0.85%) | $68.98 | $67.76 | 466,010 | $277.21 B |
| 09/18/2024 | $70.46 | $70.05 (-0.58%) | $70.53 | $69.88 | 499,030 | $282.13 B |
| 09/17/2024 | $70.50 | $70.37 (-0.18%) | $70.70 | $70.15 | 573,300 | $283.42 B |
| 09/16/2024 | $69.95 | $70.13 (0.26%) | $70.29 | $69.77 | 461,400 | $282.45 B |
| 09/13/2024 | $69.45 | $69.60 (0.22%) | $69.67 | $69.27 | 494,200 | $280.32 B |
| 09/12/2024 | $68.98 | $69.27 (0.42%) | $69.29 | $68.70 | 342,605 | $278.99 B |
| 09/11/2024 | $68.87 | $69.32 (0.65%) | $69.36 | $68.46 | 389,703 | $279.19 B |
| 09/10/2024 | $69.11 | $69.14 (0.04%) | $69.33 | $68.88 | 417,622 | $278.46 B |
| 09/09/2024 | $68.35 | $68.78 (0.63%) | $68.90 | $68.32 | 410,200 | $277.01 B |
| 09/06/2024 | $68.20 | $67.62 (-0.85%) | $68.29 | $67.55 | 401,900 | $272.34 B |
| 09/05/2024 | $68.03 | $67.99 (-0.06%) | $68.32 | $67.87 | 415,820 | $273.83 B |
| 09/04/2024 | $66.29 | $66.80 (0.77%) | $66.90 | $66.29 | 407,923 | $269.04 B |
| 09/03/2024 | $66.16 | $66.16 (0%) | $66.43 | $66.05 | 574,200 | $266.46 B |
| 08/30/2024 | $66.51 | $66.60 (0.14%) | $66.72 | $66.17 | 335,040 | $268.23 B |
| 08/29/2024 | $66.47 | $66.31 (-0.24%) | $66.59 | $66.03 | 318,118 | $267.07 B |
| 08/28/2024 | $66.77 | $67.00 (0.34%) | $67.18 | $66.75 | 312,100 | $269.84 B |
| 08/27/2024 | $66.54 | $66.67 (0.2%) | $66.88 | $66.45 | 381,205 | $268.52 B |
| 08/26/2024 | $66.53 | $66.76 (0.35%) | $67.03 | $66.42 | 277,000 | $268.88 B |
| 08/23/2024 | $66.03 | $66.61 (0.88%) | $66.69 | $65.80 | 521,100 | $268.27 B |
| 08/22/2024 | $65.76 | $65.44 (-0.49%) | $65.89 | $65.36 | 285,800 | $263.56 B |
| 08/21/2024 | $65.29 | $65.27 (-0.03%) | $65.50 | $64.91 | 262,300 | $262.88 B |
| 08/20/2024 | $65.00 | $65.19 (0.29%) | $65.41 | $64.96 | 287,700 | $262.55 B |
| 08/19/2024 | $64.71 | $65.00 (0.45%) | $65.34 | $64.67 | 350,000 | $261.79 B |
| 08/16/2024 | $64.26 | $64.43 (0.26%) | $64.66 | $64.26 | 324,100 | $259.49 B |
| 08/15/2024 | $64.34 | $64.35 (0.02%) | $64.50 | $63.88 | 386,248 | $259.17 B |
| 08/14/2024 | $63.94 | $64.55 (0.95%) | $64.65 | $63.90 | 532,941 | $259.98 B |
| 08/13/2024 | $64.37 | $64.32 (-0.08%) | $64.49 | $64.03 | 601,700 | $259.05 B |
| 08/12/2024 | $63.49 | $63.52 (0.05%) | $63.61 | $63.30 | 308,749 | $255.83 B |
| 08/09/2024 | $63.31 | $63.61 (0.47%) | $63.70 | $62.88 | 734,249 | $256.19 B |
| 08/08/2024 | $62.81 | $63.13 (0.51%) | $63.50 | $62.72 | 485,922 | $254.26 B |
| 08/07/2024 | $63.24 | $62.57 (-1.06%) | $63.25 | $62.55 | 579,800 | $252.00 B |
| 08/06/2024 | $61.75 | $62.76 (1.64%) | $63.06 | $61.58 | 708,784 | $252.77 B |
| 08/05/2024 | $62.95 | $62.11 (-1.33%) | $63.18 | $62.07 | 1.14 M | $250.15 B |
| 08/02/2024 | $65.00 | $65.08 (0.12%) | $65.49 | $64.49 | 1.17 M | $262.11 B |
| 08/01/2024 | $63.72 | $63.67 (-0.08%) | $64.23 | $63.45 | 1.17 M | $256.43 B |
| 07/31/2024 | $64.25 | $64.45 (0.31%) | $64.74 | $64.06 | 635,628 | $259.57 B |
| 07/30/2024 | $63.93 | $63.95 (0.03%) | $64.05 | $63.59 | 757,120 | $257.56 B |
| 07/29/2024 | $63.70 | $64.34 (1%) | $64.38 | $63.28 | 903,411 | $259.13 B |
| 07/26/2024 | $63.35 | $63.62 (0.43%) | $63.68 | $63.14 | 519,200 | $256.23 B |
| 07/25/2024 | $62.62 | $62.65 (0.05%) | $63.15 | $62.54 | 501,900 | $252.32 B |
| 07/24/2024 | $62.18 | $62.82 (1.03%) | $62.88 | $62.11 | 584,738 | $253.01 B |
| 07/23/2024 | $61.92 | $62.04 (0.19%) | $62.24 | $61.65 | 332,125 | $249.87 B |
| 07/22/2024 | $62.03 | $62.09 (0.1%) | $62.29 | $61.82 | 684,708 | $250.07 B |
| 07/19/2024 | $61.16 | $61.79 (1.03%) | $61.82 | $60.66 | 1.41 M | $248.86 B |
| 07/18/2024 | $61.53 | $60.95 (-0.94%) | $61.83 | $60.94 | 785,413 | $245.48 B |
| 07/17/2024 | $61.24 | $61.78 (0.88%) | $61.91 | $61.13 | 727,941 | $248.82 B |
| 07/16/2024 | $60.61 | $60.99 (0.63%) | $61.01 | $60.32 | 710,353 | $245.64 B |
| 07/15/2024 | $61.63 | $60.81 (-1.33%) | $61.63 | $60.80 | 986,989 | $244.91 B |
| 07/12/2024 | $62.19 | $62.15 (-0.06%) | $62.70 | $62.11 | 1.42 M | $250.31 B |
| 07/11/2024 | $62.54 | $62.85 (0.5%) | $62.89 | $62.38 | 1.01 M | $253.13 B |
| 07/10/2024 | $61.00 | $61.44 (0.72%) | $61.44 | $60.95 | 719,647 | $247.45 B |
| 07/09/2024 | $60.61 | $60.35 (-0.43%) | $60.80 | $60.11 | 538,229 | $243.06 B |
| 07/08/2024 | $60.50 | $60.71 (0.35%) | $60.84 | $60.25 | 834,742 | $244.51 B |
| 07/05/2024 | $60.12 | $60.05 (-0.12%) | $60.37 | $59.67 | 1.42 M | $241.85 B |
| 07/03/2024 | $58.71 | $59.08 (0.63%) | $59.14 | $58.58 | 744,214 | $237.95 B |
| 07/02/2024 | $57.56 | $57.41 (-0.26%) | $57.67 | $57.12 | 825,443 | $231.22 B |
| 07/01/2024 | $57.26 | $57.14 (-0.21%) | $57.82 | $56.87 | 1.03 M | $230.13 B |
| 06/28/2024 | $56.96 | $56.80 (-0.28%) | $56.96 | $56.60 | 1.05 M | $228.76 B |