5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-15.88%
6 MONTH PERFORMANCE
-9.46%
YEAR-TO-DATE PERFORMANCE
-5.30%
1 YEAR PERFORMANCE
-18.07%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $56.01 | $56.27 (0.46%) | $56.34 | $55.82 | 895,632 | $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 |
| 12/31/2024 | $59.29 | $59.42 (0.22%) | $59.74 | $59.20 | 337,400 | $44.55 B |
| 12/30/2024 | $59.15 | $59.21 (0.1%) | $59.34 | $58.93 | 618,757 | $44.40 B |
| 12/27/2024 | $58.72 | $59.31 (1%) | $59.56 | $58.68 | 632,639 | $44.47 B |
| 12/26/2024 | $58.64 | $58.92 (0.48%) | $59.06 | $58.64 | 488,036 | $44.18 B |
| 12/24/2024 | $58.65 | $58.86 (0.36%) | $58.96 | $58.60 | 260,800 | $44.13 B |
| 12/23/2024 | $58.86 | $59.02 (0.27%) | $59.02 | $58.54 | 891,415 | $44.25 B |
| 12/20/2024 | $57.96 | $58.50 (0.93%) | $58.89 | $57.95 | 708,400 | $43.86 B |
| 12/19/2024 | $57.84 | $57.68 (-0.28%) | $58.21 | $57.68 | 791,000 | $43.25 B |
| 12/18/2024 | $58.94 | $57.77 (-1.99%) | $59.09 | $57.77 | 751,733 | $216.58 B |
| 12/17/2024 | $59.30 | $59.40 (0.17%) | $60.00 | $59.23 | 979,188 | $222.69 B |
| 12/16/2024 | $59.46 | $58.79 (-1.13%) | $59.85 | $58.76 | 979,800 | $220.41 B |
| 12/13/2024 | $59.87 | $59.63 (-0.4%) | $59.90 | $59.58 | 588,200 | $223.56 B |
| 12/12/2024 | $59.97 | $59.47 (-0.83%) | $60.28 | $59.45 | 593,047 | $222.96 B |
| 12/11/2024 | $60.73 | $60.07 (-1.09%) | $60.88 | $60.06 | 620,441 | $225.21 B |
| 12/10/2024 | $61.28 | $60.94 (-0.55%) | $61.38 | $60.77 | 489,816 | $228.47 B |
| 12/09/2024 | $62.08 | $61.58 (-0.81%) | $62.23 | $61.57 | 537,507 | $230.87 B |
| 12/06/2024 | $62.16 | $61.28 (-1.42%) | $62.21 | $61.20 | 385,352 | $229.74 B |
| 12/05/2024 | $62.41 | $62.36 (-0.08%) | $62.66 | $62.30 | 331,046 | $233.79 B |
| 12/04/2024 | $62.40 | $62.17 (-0.37%) | $62.60 | $62.11 | 522,587 | $233.08 B |
| 12/03/2024 | $63.54 | $62.97 (-0.9%) | $63.63 | $62.93 | 405,000 | $236.08 B |
| 12/02/2024 | $63.87 | $63.38 (-0.77%) | $63.97 | $63.07 | 561,507 | $237.62 B |
| 11/29/2024 | $63.66 | $63.68 (0.03%) | $63.82 | $63.57 | 340,600 | $238.74 B |
| 11/27/2024 | $63.09 | $63.33 (0.38%) | $63.64 | $62.94 | 389,700 | $237.43 B |
| 11/26/2024 | $63.11 | $62.83 (-0.44%) | $63.14 | $62.49 | 986,000 | $235.55 B |
| 11/25/2024 | $63.28 | $63.26 (-0.03%) | $63.49 | $62.96 | 666,400 | $237.17 B |
| 11/22/2024 | $63.37 | $63.11 (-0.41%) | $63.54 | $62.94 | 1.02 M | $236.60 B |
| 11/21/2024 | $63.10 | $63.10 (0%) | $63.15 | $62.52 | 898,430 | $236.57 B |
| 11/20/2024 | $63.20 | $63.27 (0.11%) | $63.29 | $62.90 | 549,428 | $237.20 B |
| 11/19/2024 | $63.26 | $63.58 (0.51%) | $63.72 | $63.06 | 720,929 | $238.37 B |
| 11/18/2024 | $62.15 | $62.90 (1.21%) | $62.92 | $62.10 | 577,700 | $235.82 B |
| 11/15/2024 | $62.34 | $62.75 (0.66%) | $62.77 | $62.34 | 684,074 | $235.25 B |
| 11/14/2024 | $62.41 | $62.37 (-0.06%) | $62.76 | $62.22 | 481,400 | $233.83 B |
| 11/13/2024 | $62.49 | $62.12 (-0.59%) | $62.58 | $61.93 | 1.24 M | $232.89 B |
| 11/12/2024 | $63.58 | $62.90 (-1.07%) | $63.58 | $62.79 | 853,347 | $235.82 B |
| 11/11/2024 | $64.20 | $64.14 (-0.09%) | $64.61 | $63.88 | 404,700 | $240.46 B |
| 11/08/2024 | $63.78 | $63.94 (0.25%) | $64.23 | $63.57 | 488,100 | $239.72 B |
| 11/07/2024 | $64.66 | $64.30 (-0.56%) | $64.78 | $63.74 | 527,600 | $241.06 B |
| 11/06/2024 | $63.40 | $64.12 (1.14%) | $64.28 | $63.30 | 437,822 | $240.39 B |
| 11/05/2024 | $65.01 | $65.47 (0.71%) | $65.53 | $64.85 | 308,216 | $245.45 B |
| 11/04/2024 | $64.93 | $64.45 (-0.74%) | $65.23 | $64.17 | 395,212 | $241.63 B |
| 11/01/2024 | $64.91 | $64.26 (-1%) | $64.95 | $64.16 | 465,100 | $240.91 B |
| 10/31/2024 | $63.90 | $63.59 (-0.49%) | $63.97 | $63.38 | 580,208 | $238.40 B |
| 10/30/2024 | $65.65 | $65.07 (-0.88%) | $65.90 | $64.93 | 417,600 | $243.95 B |
| 10/29/2024 | $65.43 | $65.12 (-0.47%) | $65.50 | $64.94 | 463,110 | $244.14 B |
| 10/28/2024 | $66.11 | $66.00 (-0.17%) | $66.47 | $65.87 | 331,200 | $247.44 B |
| 10/25/2024 | $65.91 | $65.35 (-0.85%) | $65.93 | $65.22 | 480,202 | $245.00 B |
| 10/24/2024 | $66.90 | $66.34 (-0.84%) | $67.07 | $66.03 | 277,491 | $248.71 B |
| 10/23/2024 | $66.11 | $66.44 (0.5%) | $66.44 | $66.00 | 461,401 | $249.09 B |
| 10/22/2024 | $65.75 | $66.29 (0.82%) | $66.39 | $65.60 | 317,800 | $248.53 B |
| 10/21/2024 | $67.54 | $67.03 (-0.76%) | $67.66 | $66.73 | 327,815 | $251.30 B |
| 10/18/2024 | $67.21 | $68.00 (1.18%) | $68.06 | $67.12 | 391,700 | $254.94 B |
| 10/17/2024 | $67.48 | $67.19 (-0.43%) | $67.61 | $67.06 | 476,437 | $251.90 B |
| 10/16/2024 | $67.96 | $68.14 (0.26%) | $68.15 | $67.79 | 692,700 | $255.46 B |
| 10/15/2024 | $67.53 | $67.16 (-0.55%) | $67.77 | $67.10 | 452,900 | $251.79 B |
| 10/14/2024 | $66.19 | $66.89 (1.06%) | $66.97 | $66.19 | 316,723 | $250.77 B |