National Grid plc - NNGF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.5	15.8	15.8	15.8	15.4	32,897
February 12, 2026	15.2	15.4	15.4	15.4	15.1	6,890
February 11, 2026	14.9	15.3	15.3	15.3	14.9	8,080
February 10, 2026	14.8	15	15	15	14.7	6,719
February 09, 2026	14.8	14.7	14.7	14.9	14.6	16,304
February 06, 2026	14.8	14.9	14.9	15	14.8	8,153
February 05, 2026	14.7	14.7	14.7	14.8	14.6	14,618
February 04, 2026	14.7	14.9	14.9	15.1	14.7	25,898
February 03, 2026	14.4	14.5	14.5	14.5	14.4	16,091
February 02, 2026	14.4	14.5	14.5	14.6	14.4	24,732
January 30, 2026	14.3	14.3	14.3	14.4	14.2	5,429
January 29, 2026	14.2	14.3	14.3	14.4	14.1	14,854
January 28, 2026	14	14.2	14.2	14.3	14	7,626
January 27, 2026	13.9	14.1	14.1	14.2	13.9	11,077
January 26, 2026	13.8	14	14	14	13.8	23,556
January 23, 2026	13.7	13.7	13.7	13.8	13.6	9,600
January 22, 2026	13.8	13.7	13.7	14	13.7	21,989
January 21, 2026	13.8	13.8	13.8	13.8	13.7	5,857
January 20, 2026	13.7	13.8	13.8	13.8	13.7	13,776
January 19, 2026	13.9	13.7	13.7	14	13.7	22,342
January 16, 2026	13.7	13.8	13.8	13.9	13.6	82,780
January 15, 2026	13.6	13.6	13.6	13.7	13.5	26,494
January 14, 2026	13.4	13.4	13.4	13.5	13.3	17,422
January 13, 2026	13.7	13.4	13.4	13.7	13.2	34,854
January 12, 2026	13.6	13.8	13.8	13.8	13.6	5,514
January 09, 2026	13.6	13.8	13.8	13.8	13.6	45,555
January 08, 2026	13.8	13.6	13.6	13.8	13.6	21,236
January 07, 2026	13.7	13.7	13.7	13.8	13.6	30,312
January 06, 2026	13.2	13.6	13.6	13.8	13.2	39,268
January 05, 2026	13.2	13.4	13.4	13.4	13.1	176,548
January 02, 2026	13.2	13.4	13.4	13.4	13.2	71,361
December 30, 2025	13.1	13.1	13.1	13.2	13.1	875
December 29, 2025	13	13.1	13.1	13.2	13	20,883
December 23, 2025	13.1	13	13.1	13.2	13	3,761
December 22, 2025	12.9	13	13	13	12.8	12,202
December 19, 2025	13.1	13.1	13.1	13.1	12.9	5,487
December 18, 2025	13	13	13	13.2	13	5,375
December 17, 2025	12.8	13	13	13.2	12.8	9,758
December 16, 2025	13	12.9	12.9	13	12.8	2,605
December 15, 2025	12.9	12.9	12.9	13	12.7	5,331
December 12, 2025	12.9	12.8	12.8	12.9	12.7	7,124
December 11, 2025	12.8	12.7	12.7	12.8	12.6	2,914
December 10, 2025	13	12.9	12.9	13	12.8	13,141
December 09, 2025	13	13	13	13.1	12.9	9,893
December 08, 2025	13.1	13.1	13.1	13.1	13	8,048
December 05, 2025	13.1	13	13	13.1	13	1,305
December 04, 2025	13	13.1	13.1	13.2	13	4,546
December 03, 2025	13	13.1	13.1	13.1	13	6,260
December 02, 2025	13.1	13	13	13.3	13	26,603
December 01, 2025	13	13	13	13.2	13	21,443
November 28, 2025	13.2	13.1	13.1	13.2	13	70,962
November 27, 2025	12.9	13.1	13.1	13.2	12.9	15,350
November 26, 2025	12.8	12.9	12.9	13	12.7	70,926
November 25, 2025	12.9	12.8	12.8	12.9	12.7	36,348
November 24, 2025	13	12.7	12.7	13	12.7	77,236
November 21, 2025	12.9	13	13	13.1	12.9	3,494
November 20, 2025	13.1	13	13	13.1	12.9	115,779
November 19, 2025	13.3	13.3	13.11	13.4	13.3	7,763
November 18, 2025	13.3	13.4	13.4	13.5	13.3	17,527
November 17, 2025	13.4	13.3	13.3	13.5	13.3	27,947

National Grid plc (NNGF.DE) XETRA