-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
-5.86% -
3 MONTH PERFORMANCE
-3.32% -
6 MONTH PERFORMANCE
-13.23% -
YEAR-TO-DATE PERFORMANCE
-7.19% -
1 YEAR PERFORMANCE
-3.80%
National Grid plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $63.10 | $63.10 (0%) | $63.15 | $62.52 | 898,426 | $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 |
| 10/11/2024 | $65.84 | $66.24 (0.61%) | $66.35 | $65.79 | 296,708 | $248.34 B |
| 10/10/2024 | $65.91 | $65.68 (-0.35%) | $66.08 | $65.68 | 257,300 | $246.24 B |
| 10/09/2024 | $65.58 | $65.63 (0.08%) | $65.83 | $65.33 | 289,341 | $246.05 B |
| 10/08/2024 | $65.71 | $65.90 (0.29%) | $66.03 | $65.58 | 295,351 | $247.06 B |
| 10/07/2024 | $65.99 | $65.48 (-0.77%) | $66.08 | $65.40 | 534,300 | $243.59 B |
| 10/04/2024 | $65.58 | $66.50 (1.4%) | $66.55 | $65.45 | 551,032 | $247.38 B |
| 10/03/2024 | $67.42 | $66.97 (-0.67%) | $67.47 | $66.97 | 500,739 | $249.13 B |
| 10/02/2024 | $69.34 | $68.78 (-0.81%) | $69.34 | $68.76 | 469,200 | $255.86 B |
| 10/01/2024 | $69.96 | $70.05 (0.13%) | $71.43 | $69.79 | 1.05 M | $260.59 B |
| 09/30/2024 | $70.03 | $69.67 (-0.51%) | $70.18 | $69.48 | 283,500 | $280.60 B |
| 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 |