National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
15.32
+0.35 (2.30%)
Oct 9, 2025, 12:04 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | - | 2.30% | 689 |
| Oct 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 16 |
| Oct 7, 2025 | 14.57 | 14.98 | 14.57 | 14.98 | 14.98 | 0.67% | 1,357 |
| Oct 6, 2025 | 14.87 | 15.10 | 14.86 | 14.88 | 14.88 | -1.57% | 2,439 |
| Oct 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 4.07% | 517 |
| Oct 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -4.29% | 61,605 |
| Oct 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 8.68% | 170 |
| Sep 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 1 |
| Sep 29, 2025 | 14.14 | 14.79 | 13.96 | 13.96 | 13.96 | -5.62% | 5,864 |
| Sep 26, 2025 | 13.97 | 14.79 | 13.97 | 14.79 | 14.79 | 0.71% | 1,169 |
| Sep 25, 2025 | 14.24 | 14.69 | 14.24 | 14.69 | 14.69 | -0.50% | 2,531 |
| Sep 24, 2025 | 14.84 | 14.84 | 14.45 | 14.76 | 14.76 | 2.30% | 4,200 |
| Sep 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.60% | 5,448 |
| Sep 22, 2025 | 14.65 | 14.66 | 14.03 | 14.66 | 14.66 | 4.95% | 864 |
| Sep 19, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 547 |
| Sep 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -3.57% | 321 |
| Sep 17, 2025 | 15.03 | 15.03 | 14.18 | 14.49 | 14.49 | -0.24% | 9,658 |
| Sep 16, 2025 | 14.20 | 14.53 | 14.20 | 14.53 | 14.53 | -2.45% | 363 |
| Sep 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 3.19% | 1,764 |
| Sep 12, 2025 | 14.17 | 14.43 | 14.17 | 14.43 | 14.43 | 2.23% | 783 |
| Sep 11, 2025 | 14.20 | 14.20 | 14.00 | 14.12 | 14.12 | 1.28% | 1,917 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.37% | 136 |
| Sep 9, 2025 | 13.91 | 14.13 | 13.91 | 14.13 | 14.13 | -0.74% | 2,699 |
| Sep 8, 2025 | 13.95 | 14.24 | 13.95 | 14.24 | 14.24 | 2.39% | 533 |
| Sep 5, 2025 | 14.11 | 14.32 | 13.90 | 13.90 | 13.90 | -1.17% | 1,617 |
| Sep 4, 2025 | 13.83 | 14.07 | 13.56 | 14.07 | 14.07 | -0.28% | 1,262 |
| Sep 3, 2025 | 13.75 | 14.21 | 13.45 | 14.11 | 14.11 | - | 1,061 |
| Sep 2, 2025 | 13.79 | 14.11 | 13.45 | 14.11 | 14.11 | -3.95% | 1,061 |
| Aug 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 5.52% | 285 |
| Aug 28, 2025 | 14.20 | 14.20 | 13.92 | 13.92 | 13.92 | -2.70% | 2,356 |
| Aug 27, 2025 | 14.17 | 14.31 | 14.17 | 14.31 | 14.31 | 1.13% | 261 |
| Aug 26, 2025 | 14.53 | 14.53 | 14.15 | 14.15 | 14.15 | -5.33% | 1,560 |
| Aug 25, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.86% | 170 |
| Aug 22, 2025 | 14.23 | 14.81 | 14.23 | 14.81 | 14.81 | 1.85% | 790 |
| Aug 21, 2025 | 14.88 | 14.88 | 14.55 | 14.55 | 14.55 | 1.57% | 4,001 |
| Aug 20, 2025 | 14.89 | 14.89 | 14.32 | 14.32 | 14.32 | 1.63% | 700 |
| Aug 19, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | -4.21% | 372 |
| Aug 18, 2025 | 14.96 | 14.96 | 14.41 | 14.71 | 14.71 | -0.89% | 55,571 |
| Aug 15, 2025 | 14.85 | 14.85 | 14.84 | 14.84 | 14.84 | 0.50% | 436 |
| Aug 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% | 566 |
| Aug 13, 2025 | 14.65 | 14.66 | 14.65 | 14.66 | 14.66 | 3.85% | 502 |
| Aug 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 48 |
| Aug 11, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | -5.08% | 444 |
| Aug 8, 2025 | 14.95 | 14.95 | 14.17 | 14.87 | 14.87 | -0.42% | 2,217 |
| Aug 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3.64% | 2,399 |
| Aug 6, 2025 | 14.42 | 15.09 | 14.29 | 14.41 | 14.41 | -0.44% | 4,850 |
| Aug 5, 2025 | 14.36 | 15.02 | 14.36 | 14.47 | 14.47 | -3.90% | 1,607 |
| Aug 4, 2025 | 14.49 | 15.06 | 14.49 | 15.06 | 15.06 | 0.90% | 764 |
| Aug 1, 2025 | 14.94 | 14.94 | 14.30 | 14.92 | 14.92 | 6.16% | 3,146 |
| Jul 31, 2025 | 13.94 | 14.77 | 13.94 | 14.06 | 14.06 | -2.94% | 4,841 |