National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
13.86
+0.41 (3.01%)
Sep 4, 2025, 2:46 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | - | -1.98% | 175 |
| 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 |
| Jul 30, 2025 | 14.22 | 14.54 | 13.96 | 14.48 | 14.48 | 5.88% | 264,272 |
| Jul 29, 2025 | 13.93 | 14.30 | 13.68 | 13.68 | 13.68 | -6.61% | 2,118,056 |
| Jul 28, 2025 | 14.20 | 14.98 | 14.20 | 14.65 | 14.65 | 1.86% | 3,539 |
| Jul 25, 2025 | 14.92 | 14.92 | 14.38 | 14.38 | 14.38 | -4.24% | 2,997 |
| Jul 24, 2025 | 15.04 | 15.04 | 14.23 | 15.02 | 15.02 | -0.09% | 2,029 |
| Jul 23, 2025 | 15.08 | 15.08 | 14.22 | 15.03 | 15.03 | -0.70% | 1,150 |
| Jul 22, 2025 | 14.60 | 15.14 | 14.60 | 15.14 | 15.14 | 3.69% | 3,566 |
| Jul 21, 2025 | 14.34 | 14.60 | 14.33 | 14.60 | 14.60 | 2.86% | 7,634 |
| Jul 18, 2025 | 14.51 | 14.51 | 14.15 | 14.19 | 14.19 | -1.88% | 2,422 |
| Jul 17, 2025 | 14.09 | 14.47 | 14.06 | 14.46 | 14.46 | -0.25% | 2,596 |
| Jul 16, 2025 | 13.99 | 14.51 | 13.97 | 14.50 | 14.50 | 3.00% | 2,181 |
| Jul 15, 2025 | 14.51 | 14.52 | 13.96 | 14.08 | 14.08 | 0.20% | 53,806 |
| Jul 14, 2025 | 14.12 | 14.54 | 14.05 | 14.05 | 14.05 | -3.13% | 3,524 |
| Jul 11, 2025 | 14.49 | 14.51 | 13.91 | 14.50 | 14.50 | -0.01% | 4,828 |
| Jul 10, 2025 | 13.86 | 14.51 | 13.86 | 14.51 | 14.51 | -1.06% | 1,742 |
| Jul 9, 2025 | 14.00 | 14.66 | 14.00 | 14.66 | 14.66 | 1.05% | 6,818 |
| Jul 8, 2025 | 13.83 | 14.51 | 13.83 | 14.51 | 14.51 | -1.47% | 3,982 |
| Jul 7, 2025 | 14.76 | 14.76 | 14.11 | 14.73 | 14.73 | 3.46% | 3,631 |
| Jul 3, 2025 | 14.10 | 14.90 | 14.10 | 14.23 | 14.23 | -3.17% | 4,074 |
| Jul 2, 2025 | 14.79 | 14.79 | 14.18 | 14.70 | 14.70 | 0.68% | 3,933 |
| Jul 1, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -4.19% | 4,165 |
| Jun 30, 2025 | 14.92 | 15.24 | 14.56 | 15.24 | 15.24 | 2.82% | 4,349 |
| Jun 27, 2025 | 14.46 | 15.40 | 14.46 | 14.82 | 14.82 | -0.18% | 5,434 |
| Jun 26, 2025 | 15.70 | 15.70 | 14.69 | 14.85 | 14.85 | 2.41% | 20,032 |
| Jun 25, 2025 | 15.22 | 15.22 | 14.48 | 14.50 | 14.50 | -0.08% | 4,913 |