National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
15.04
-0.16 (-1.05%)
Oct 31, 2025, 4:00 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.30 | 15.30 | 15.04 | 15.04 | 15.04 | -1.05% | 279 |
| Oct 30, 2025 | 15.17 | 15.20 | 15.17 | 15.20 | 15.20 | -5.43% | 656 |
| Oct 29, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | 75 |
| Oct 28, 2025 | 16.00 | 16.07 | 16.00 | 16.07 | 16.07 | 4.28% | 614 |
| Oct 27, 2025 | 16.27 | 16.27 | 15.41 | 15.41 | 15.41 | -5.16% | 70,224 |
| Oct 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 70 |
| Oct 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 6.43% | 2,858 |
| Oct 22, 2025 | 16.03 | 16.03 | 15.27 | 15.27 | 15.27 | -4.53% | 593 |
| Oct 21, 2025 | 15.66 | 15.99 | 15.66 | 15.99 | 15.99 | 4.87% | 760 |
| Oct 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 114 |
| Oct 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.83% | 152 |
| Oct 16, 2025 | 15.84 | 15.86 | 15.47 | 15.86 | 15.86 | 6.42% | 69,216 |
| Oct 15, 2025 | 15.49 | 15.49 | 14.90 | 14.90 | 14.90 | 0.79% | 625 |
| Oct 14, 2025 | 14.60 | 15.48 | 14.60 | 14.79 | 14.79 | 1.27% | 54,974 |
| Oct 13, 2025 | 14.70 | 15.30 | 14.60 | 14.60 | 14.60 | -0.68% | 8,051 |
| Oct 10, 2025 | 14.52 | 14.70 | 14.52 | 14.70 | 14.70 | -4.05% | 4,002 |
| Oct 9, 2025 | 15.32 | 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 |