5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
+12.11%
6 MONTH PERFORMANCE
+23.94%
YEAR-TO-DATE PERFORMANCE
+23.71%
1 YEAR PERFORMANCE
+29.42%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $73.92 | $73.52 (-0.54%) | $74.14 | $73.25 | 1.18 M | $72.21 B |
| 06/26/2025 | $73.99 | $74.33 (0.46%) | $74.36 | $73.83 | 670.30 K | $73.01 B |
| 06/25/2025 | $73.02 | $73.23 (0.29%) | $73.53 | $72.69 | 854.44 K | $71.93 B |
| 06/24/2025 | $73.37 | $73.25 (-0.16%) | $73.77 | $73.16 | 845.20 K | $71.95 B |
| 06/23/2025 | $71.84 | $73.33 (2.07%) | $73.41 | $71.73 | 1.29 M | $72.02 B |
| 06/20/2025 | $71.28 | $70.86 (-0.59%) | $71.42 | $70.74 | 1.24 M | $69.60 B |
| 06/18/2025 | $71.33 | $71.02 (-0.43%) | $71.46 | $70.95 | 1.27 M | $69.76 B |
| 06/17/2025 | $71.68 | $71.65 (-0.04%) | $71.73 | $71.21 | 1.53 M | $70.37 B |
| 06/16/2025 | $72.61 | $71.40 (-1.67%) | $72.76 | $71.30 | 1.13 M | $70.13 B |
| 06/13/2025 | $72.53 | $72.71 (0.25%) | $73.03 | $72.47 | 670.90 K | $71.42 B |
| 06/12/2025 | $72.28 | $72.82 (0.75%) | $72.97 | $72.23 | 652.69 K | $74.78 B |
| 06/11/2025 | $71.25 | $71.47 (0.31%) | $71.75 | $71.23 | 924.20 K | $73.40 B |
| 06/10/2025 | $71.24 | $71.21 (-0.04%) | $71.36 | $70.97 | 656.87 K | $73.13 B |
| 06/09/2025 | $70.48 | $71.12 (0.91%) | $71.35 | $70.19 | 1.58 M | $73.04 B |
| 06/06/2025 | $70.77 | $70.70 (-0.1%) | $71.09 | $70.62 | 537.10 K | $72.61 B |
| 06/05/2025 | $71.24 | $71.03 (-0.29%) | $71.28 | $70.87 | 755.66 K | $72.95 B |
| 06/04/2025 | $71.52 | $71.05 (-0.66%) | $71.70 | $71.01 | 1.84 M | $72.97 B |
| 06/03/2025 | $71.67 | $71.33 (-0.47%) | $71.69 | $71.14 | 1.02 M | $73.25 B |
| 06/02/2025 | $71.15 | $71.90 (1.05%) | $72.17 | $70.99 | 1.68 M | $73.84 B |
| 05/30/2025 | $70.89 | $71.39 (0.71%) | $71.56 | $70.80 | 785.38 K | $73.32 B |
| 05/29/2025 | $72.48 | $72.57 (0.12%) | $72.86 | $72.13 | 1.28 M | $74.53 B |
| 05/28/2025 | $72.92 | $72.67 (-0.34%) | $73.10 | $72.42 | 1.09 M | $74.63 B |
| 05/27/2025 | $74.49 | $74.70 (0.28%) | $74.70 | $73.73 | 2.44 M | $76.72 B |
| 05/23/2025 | $73.81 | $74.79 (1.33%) | $74.81 | $73.21 | 947.11 K | $76.81 B |
| 05/22/2025 | $72.66 | $73.63 (1.33%) | $73.80 | $72.36 | 1.01 M | $75.62 B |
| 05/21/2025 | $73.56 | $73.57 (0.01%) | $73.96 | $73.32 | 1.02 M | $75.56 B |
| 05/20/2025 | $72.53 | $73.42 (1.23%) | $73.46 | $72.49 | 746.70 K | $75.40 B |
| 05/19/2025 | $70.89 | $72.43 (2.17%) | $72.46 | $70.74 | 1.29 M | $74.38 B |
| 05/16/2025 | $69.78 | $71.28 (2.15%) | $71.36 | $69.76 | 750.40 K | $73.20 B |
| 05/15/2025 | $70.21 | $70.03 (-0.26%) | $70.27 | $69.42 | 1.38 M | $71.92 B |
| 05/14/2025 | $67.78 | $67.43 (-0.52%) | $67.91 | $67.28 | 3.30 M | $69.25 B |
| 05/13/2025 | $67.96 | $67.53 (-0.63%) | $67.99 | $67.08 | 1.98 M | $69.35 B |
| 05/12/2025 | $67.95 | $67.53 (-0.62%) | $68.39 | $67.36 | 1.34 M | $69.35 B |
| 05/09/2025 | $70.60 | $70.69 (0.13%) | $70.85 | $70.36 | 875.50 K | $72.60 B |
| 05/08/2025 | $71.94 | $70.18 (-2.45%) | $72.03 | $70.06 | 950.33 K | $72.07 B |
| 05/07/2025 | $72.26 | $72.57 (0.43%) | $72.75 | $72.21 | 473.32 K | $74.53 B |
| 05/06/2025 | $72.64 | $72.30 (-0.47%) | $72.71 | $72.24 | 854.04 K | $74.25 B |
| 05/05/2025 | $71.59 | $71.84 (0.35%) | $71.93 | $71.18 | 361.30 K | $73.78 B |
| 05/02/2025 | $71.92 | $71.68 (-0.33%) | $72.00 | $71.34 | 514.74 K | $73.61 B |
| 05/01/2025 | $72.25 | $71.65 (-0.83%) | $72.61 | $71.60 | 963.72 K | $73.58 B |
| 04/30/2025 | $73.07 | $73.00 (-0.1%) | $73.27 | $72.46 | 951.96 K | $74.97 B |
| 04/29/2025 | $72.64 | $73.04 (0.55%) | $73.37 | $72.64 | 691.30 K | $75.01 B |
| 04/28/2025 | $72.16 | $72.85 (0.96%) | $72.87 | $71.79 | 862.61 K | $74.82 B |
| 04/25/2025 | $72.11 | $72.04 (-0.1%) | $72.29 | $71.63 | 548.26 K | $73.98 B |
| 04/24/2025 | $71.91 | $72.26 (0.49%) | $72.44 | $71.56 | 887.40 K | $74.21 B |
| 04/23/2025 | $71.71 | $71.71 (0%) | $71.97 | $71.09 | 1.20 M | $73.65 B |
| 04/22/2025 | $73.58 | $74.35 (1.05%) | $74.82 | $73.58 | 1.47 M | $76.36 B |
| 04/21/2025 | $71.78 | $72.90 (1.56%) | $72.97 | $71.64 | 962.60 K | $74.87 B |
| 04/17/2025 | $71.98 | $72.11 (0.18%) | $73.09 | $71.96 | 1.53 M | $74.06 B |
| 04/16/2025 | $71.40 | $71.48 (0.11%) | $72.07 | $71.27 | 1.47 M | $73.41 B |
| 04/15/2025 | $70.00 | $70.98 (1.4%) | $71.43 | $69.78 | 1.70 M | $72.90 B |
| 04/14/2025 | $67.80 | $69.39 (2.35%) | $69.49 | $67.65 | 995.70 K | $71.26 B |
| 04/11/2025 | $66.80 | $68.06 (1.89%) | $68.20 | $66.26 | 962.82 K | $69.90 B |
| 04/10/2025 | $65.05 | $65.59 (0.83%) | $66.05 | $64.31 | 1.09 M | $67.36 B |
| 04/09/2025 | $63.24 | $65.21 (3.12%) | $65.61 | $62.23 | 1.63 M | $66.97 B |
| 04/08/2025 | $63.83 | $62.74 (-1.71%) | $64.22 | $62.29 | 856.12 K | $64.43 B |
| 04/07/2025 | $62.99 | $62.90 (-0.14%) | $64.44 | $62.13 | 1.51 M | $64.60 B |
| 04/04/2025 | $69.50 | $65.93 (-5.14%) | $69.64 | $65.55 | 2.15 M | $67.71 B |
| 04/03/2025 | $70.30 | $69.39 (-1.29%) | $70.43 | $69.17 | 1.06 M | $71.26 B |
| 04/02/2025 | $66.02 | $65.78 (-0.36%) | $66.12 | $65.48 | 353.00 K | $67.56 B |
| 04/01/2025 | $65.31 | $65.78 (0.72%) | $65.94 | $64.91 | 588.33 K | $67.56 B |
| 03/31/2025 | $65.39 | $65.61 (0.34%) | $65.80 | $65.20 | 422.64 K | $67.38 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.
