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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	13.3	13.2	13.2	13.3	13.2	11,755
November 13, 2025	13.4	13.4	13.4	13.5	13.3	266,037
November 12, 2025	13.3	13.4	13.4	13.5	13.2	52,980
November 11, 2025	13.4	13.2	13.2	13.4	13.2	14,762
November 10, 2025	13.3	13.4	13.4	13.4	13.2	4,666
November 07, 2025	13.4	13.3	13.3	13.4	13.1	74,244
November 06, 2025	13.3	13.3	13.3	13.4	13	45,158
November 05, 2025	13	13.2	13.2	13.2	13	1,120
November 04, 2025	12.9	13.1	13.1	13.1	12.9	14,214
November 03, 2025	13.1	13	13	13.1	12.9	12,166
October 31, 2025	13.2	13.1	13.1	13.2	13	15,061
October 30, 2025	13.1	13.1	13.1	13.2	13	24,405
October 29, 2025	13.2	13.1	13.1	13.2	13	44,791
October 28, 2025	13.2	13.1	13.1	13.3	13.1	30,635
October 27, 2025	13.1	13.3	13.3	13.4	13.1	84,740
October 24, 2025	13.2	13.1	13.1	13.2	13.1	71,499
October 23, 2025	13.3	13.2	13.2	13.3	13.2	38,388
October 22, 2025	13.2	13.3	13.3	13.3	13.2	14,631
October 21, 2025	13.2	13.2	13.2	13.3	13.2	198,220
October 20, 2025	13	13.2	13.2	13.2	13	535,178
October 17, 2025	12.9	13	13	13.1	12.9	41,834
October 16, 2025	12.9	13.1	13.1	13.1	12.8	623,991
October 15, 2025	12.8	12.9	12.9	12.9	12.6	57,192
October 14, 2025	12.7	12.6	12.6	12.8	12.6	21,464
October 13, 2025	12.6	12.8	12.8	12.8	12.6	758,618
October 10, 2025	12.7	12.8	12.8	12.8	12.7	3,985
October 09, 2025	12.7	12.6	12.6	12.8	12.6	834,442
October 08, 2025	12.6	12.6	12.6	12.7	12.6	59,471
October 07, 2025	12.6	12.8	12.8	12.8	12.5	848,493
October 06, 2025	12.5	12.6	12.6	12.6	12.5	247,653
October 03, 2025	12.4	12.5	12.5	12.5	12.3	29,575
October 02, 2025	12.2	12.4	12.4	12.4	12.2	95,788

National Grid plc (NNGF.DE) XETRA