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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12	12	12	12	11.9	10,462
September 05, 2025	11.8	11.9	11.9	12	11.8	13,075
September 04, 2025	11.9	11.9	11.9	12	11.9	10,813
September 03, 2025	11.7	11.9	11.9	11.9	11.7	9,575
September 02, 2025	11.9	11.8	11.8	11.9	11.6	51,959
September 01, 2025	12.1	11.8	11.8	12.1	11.8	9,134
August 29, 2025	12.1	12	12	12.3	12	34,975
August 28, 2025	12.3	12.1	12.1	12.3	12.1	25,668
August 27, 2025	12.3	12.3	12.3	12.4	12.2	44,021
August 26, 2025	12.3	12.2	12.2	12.3	12.1	7,217
August 25, 2025	12.4	12.2	12.2	12.4	12	12,306
August 22, 2025	12.3	12.3	12.3	12.3	12.1	48,638
August 21, 2025	12.4	12.3	12.3	12.4	12.2	409,584
August 20, 2025	12.2	12.2	12.2	12.4	12.2	42,604
August 19, 2025	12.2	12.1	12.1	12.2	12.1	69,263
August 18, 2025	12.4	12.1	12.1	12.4	12.1	32,728
August 15, 2025	12.4	12.2	12.2	12.4	12.2	16,601
August 14, 2025	12.2	12.4	12.4	12.4	12.2	15,372
August 13, 2025	12.2	12.1	12.1	12.2	12	17,072
August 12, 2025	12.4	12.1	12.1	12.4	12	73,314
August 11, 2025	12.3	12.2	12.2	12.3	12.2	13,036
August 08, 2025	12.5	12.2	12.2	12.5	12.2	12,716
August 07, 2025	12.5	12.4	12.4	12.5	12.3	32,651
August 06, 2025	12.5	12.6	12.6	12.6	12.4	30,758
August 05, 2025	12.5	12.5	12.5	12.6	12.4	79,124
August 04, 2025	12.5	12.7	12.7	12.7	12.4	207,631
August 01, 2025	12.2	12.5	12.5	12.5	12.2	11,157
July 31, 2025	12.3	12.4	12.4	12.4	12.2	11,186
July 30, 2025	12.1	12.4	12.4	12.4	12.1	47,732
July 29, 2025	12.1	12.1	12.1	12.3	12.1	55,652
July 28, 2025	12.4	12.3	12.3	12.4	12.2	90,824
July 25, 2025	12.2	12.3	12.3	12.4	12.1	30,854
July 24, 2025	12.3	12.2	12.2	12.4	12.2	220,215
July 23, 2025	12.5	12.5	12.5	12.5	12.3	59,431
July 22, 2025	12.5	12.6	12.6	12.6	12.4	215,991
July 21, 2025	12.3	12.4	12.4	12.5	12.3	87,721
July 18, 2025	12.3	12.2	12.2	12.4	12.2	503,168
July 17, 2025	12.2	12.2	12.2	12.3	12.2	553,816
July 16, 2025	12.2	12.2	12.2	12.3	12.1	775,222
July 15, 2025	12.1	12.1	12.1	12.2	12.1	14,885
July 14, 2025	12	12.2	12.2	12.2	12	683,174
July 11, 2025	12	12.1	12.1	12.1	11.9	10,596
July 10, 2025	12.1	11.9	11.9	12.1	11.9	79,628
July 09, 2025	12.1	12	12	12.1	12	21,559
July 08, 2025	12.1	12	12	12.1	11.8	75,409
July 07, 2025	12.3	12.2	12.2	12.3	12	43,598
July 04, 2025	12.1	12.3	12.3	12.3	12.1	5,973
July 03, 2025	12.2	12.3	12.3	12.3	12.2	45,890
July 02, 2025	12.6	12	12	12.6	12	141,804
July 01, 2025	12.6	12.5	12.5	12.7	12.5	1.04M
June 30, 2025	12.6	12.4	12.4	12.6	12.4	1.26M
June 27, 2025	12.6	12.5	12.5	12.9	12.5	902,586
June 26, 2025	12.6	12.6	12.6	12.7	12.6	30,941
June 25, 2025	12.6	12.6	12.6	12.7	12.5	55,743
June 24, 2025	12.7	12.6	12.6	12.7	12.6	1,771
June 23, 2025	12.3	12.7	12.7	12.7	12.3	11,652
June 20, 2025	12.3	12.3	12.3	12.4	12.3	5,370
June 19, 2025	12.4	12.3	12.3	12.4	12.3	11,219
June 18, 2025	12.4	12.3	12.3	12.5	12.3	12,717
June 17, 2025	12.4	12.5	12.5	12.5	12.4	9,583

National Grid plc (NNGF.DE) XETRA