5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-12.44%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+13.07%
National Grid Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $80.93 | $80.93 (-0.01%) | $81.40 | $80.78 | 126.02 K | |
| 08/13/2026 | $80.64 | $81.20 (0.69%) | $81.20 | $80.62 | 698.50 K | $80.77 B |
| 08/12/2026 | $80.97 | $80.68 (-0.36%) | $81.50 | $80.48 | 552.42 K | $80.25 B |
| 08/11/2026 | $79.77 | $80.27 (0.63%) | $80.42 | $79.71 | 612.50 K | $79.84 B |
| 08/10/2026 | $79.91 | $79.48 (-0.54%) | $79.95 | $79.10 | 648.85 K | $79.06 B |
| 08/07/2026 | $81.10 | $80.88 (-0.27%) | $81.43 | $80.78 | 610.53 K | $80.45 B |
| 08/06/2026 | $81.07 | $80.41 (-0.81%) | $81.13 | $80.11 | 618.50 K | $79.98 B |
| 08/05/2026 | $81.08 | $80.26 (-1.01%) | $81.15 | $79.85 | 761.70 K | $79.83 B |
| 08/04/2026 | $80.13 | $80.42 (0.36%) | $80.49 | $79.17 | 763.00 K | $79.99 B |
| 08/03/2026 | $79.70 | $79.86 (0.2%) | $80.03 | $79.35 | 918.30 K | $79.44 B |
| 07/31/2026 | $80.36 | $79.97 (-0.49%) | $80.47 | $79.58 | 802.90 K | $79.55 B |
| 07/30/2026 | $80.34 | $80.39 (0.06%) | $80.69 | $79.53 | 887.25 K | $79.96 B |
| 07/29/2026 | $79.82 | $78.88 (-1.18%) | $79.96 | $78.76 | 948.80 K | $78.46 B |
| 07/28/2026 | $81.21 | $80.86 (-0.43%) | $81.95 | $80.82 | 627.66 K | $80.43 B |
| 07/27/2026 | $82.14 | $81.21 (-1.13%) | $82.47 | $81.11 | 746.53 K | $80.78 B |
| 07/24/2026 | $82.59 | $82.30 (-0.35%) | $83.00 | $82.26 | 525.20 K | $81.86 B |
| 07/23/2026 | $81.50 | $82.37 (1.07%) | $82.45 | $81.43 | 846.40 K | $81.93 B |
| 07/22/2026 | $83.79 | $83.87 (0.1%) | $84.03 | $83.33 | 725.82 K | $83.43 B |
| 07/21/2026 | $82.51 | $82.05 (-0.56%) | $82.56 | $81.58 | 766.40 K | $81.62 B |
| 07/20/2026 | $83.93 | $82.44 (-1.78%) | $84.21 | $82.30 | 793.52 K | $82.00 B |
| 07/17/2026 | $84.42 | $83.99 (-0.51%) | $85.02 | $83.74 | 831.70 K | $83.54 B |
| 07/16/2026 | $81.58 | $82.51 (1.14%) | $82.62 | $81.50 | 802.54 K | $82.07 B |
| 07/15/2026 | $83.38 | $82.91 (-0.56%) | $83.61 | $82.72 | 858.20 K | $82.47 B |
| 07/14/2026 | $83.79 | $83.41 (-0.45%) | $84.15 | $83.38 | 727.10 K | $82.97 B |
| 07/13/2026 | $82.75 | $83.28 (0.64%) | $83.53 | $82.73 | 749.30 K | $82.84 B |
| 07/10/2026 | $82.80 | $82.59 (-0.25%) | $83.07 | $82.42 | 470.44 K | $82.15 B |
| 07/09/2026 | $82.76 | $82.32 (-0.53%) | $82.91 | $82.25 | 662.13 K | $81.88 B |
| 07/08/2026 | $83.31 | $83.53 (0.26%) | $83.72 | $83.13 | 903.10 K | $83.09 B |
| 07/07/2026 | $83.33 | $83.11 (-0.26%) | $84.07 | $83.07 | 794.73 K | $82.67 B |
| 07/06/2026 | $82.77 | $82.59 (-0.22%) | $82.83 | $81.95 | 997.10 K | $82.15 B |
| 07/02/2026 | $82.30 | $82.85 (0.67%) | $82.97 | $82.21 | 1.10 M | $82.41 B |
| 07/01/2026 | $81.37 | $80.18 (-1.46%) | $81.67 | $80.15 | 1.38 M | $79.75 B |
| 06/30/2026 | $83.26 | $82.87 (-0.47%) | $83.55 | $82.80 | 1.00 M | $82.43 B |
| 06/29/2026 | $83.45 | $83.76 (0.37%) | $83.87 | $83.08 | 995.17 K | $83.32 B |
| 06/26/2026 | $83.52 | $83.01 (-0.61%) | $83.74 | $82.51 | 1.25 M | $82.57 B |
| 06/25/2026 | $83.51 | $83.42 (-0.11%) | $84.10 | $83.00 | 1.24 M | $82.98 B |
| 06/24/2026 | $81.45 | $82.83 (1.69%) | $83.21 | $81.11 | 2.71 M | $82.39 B |
| 06/23/2026 | $80.59 | $81.57 (1.22%) | $81.83 | $80.39 | 1.32 M | $81.14 B |
| 06/22/2026 | $80.49 | $80.97 (0.6%) | $81.34 | $80.34 | 1.29 M | $80.54 B |
| 06/18/2026 | $80.15 | $79.44 (-0.89%) | $80.20 | $78.76 | 2.96 M | $79.02 B |
| 06/17/2026 | $81.45 | $80.68 (-0.95%) | $81.85 | $80.48 | 954.00 K | $80.25 B |
| 06/16/2026 | $81.64 | $82.28 (0.78%) | $82.94 | $81.47 | 1.03 M | $81.84 B |
| 06/15/2026 | $81.06 | $81.57 (0.63%) | $81.85 | $80.72 | 896.10 K | $81.14 B |
| 06/12/2026 | $81.24 | $81.84 (0.74%) | $81.94 | $81.22 | 666.30 K | $81.41 B |
| 06/11/2026 | $81.53 | $81.52 (-0.01%) | $81.95 | $80.88 | 910.74 K | $81.09 B |
| 06/10/2026 | $80.59 | $80.38 (-0.26%) | $80.90 | $80.37 | 707.96 K | $79.95 B |
| 06/09/2026 | $80.80 | $81.08 (0.35%) | $81.08 | $80.33 | 904.61 K | $80.65 B |
| 06/08/2026 | $80.72 | $80.17 (-0.68%) | $81.05 | $80.00 | 1.07 M | $79.75 B |
| 06/05/2026 | $81.62 | $81.86 (0.29%) | $82.04 | $81.48 | 979.08 K | $81.43 B |
| 06/04/2026 | $81.68 | $81.38 (-0.37%) | $81.81 | $80.71 | 899.90 K | $80.95 B |
| 06/03/2026 | $80.97 | $80.23 (-0.91%) | $81.53 | $80.23 | 1.07 M | $79.80 B |
| 06/02/2026 | $80.59 | $80.64 (0.06%) | $81.25 | $80.02 | 901.80 K | $80.21 B |
| 06/01/2026 | $80.61 | $80.00 (-0.76%) | $80.82 | $79.69 | 1.63 M | $79.58 B |
| 05/29/2026 | $82.40 | $81.53 (-1.06%) | $82.49 | $81.12 | 1.52 M | $81.10 B |
| 05/28/2026 | $85.79 | $84.86 (-1.08%) | $86.10 | $84.50 | 904.20 K | $84.41 B |
| 05/27/2026 | $85.96 | $85.79 (-0.2%) | $86.35 | $85.51 | 1.06 M | $85.34 B |
| 05/26/2026 | $88.12 | $87.68 (-0.5%) | $88.14 | $87.22 | 669.42 K | $87.22 B |
| 05/22/2026 | $87.14 | $86.61 (-0.61%) | $87.34 | $86.45 | 728.34 K | $86.15 B |
| 05/21/2026 | $85.47 | $86.42 (1.11%) | $86.49 | $85.42 | 714.55 K | $85.96 B |
| 05/20/2026 | $84.08 | $84.72 (0.76%) | $85.20 | $83.96 | 1.19 M | $84.27 B |
| 05/19/2026 | $84.05 | $84.15 (0.12%) | $84.81 | $83.34 | 1.42 M | $83.70 B |
| 05/18/2026 | $82.02 | $83.84 (2.22%) | $83.89 | $82.02 | 4.21 M | $83.40 B |
| 05/15/2026 | $81.83 | $80.64 (-1.45%) | $82.19 | $79.47 | 7.06 M | $80.21 B |
| 05/14/2026 | $87.73 | $87.43 (-0.34%) | $87.86 | $86.70 | 4.46 M | $86.97 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.
