National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
14.60
+0.41 (2.87%)
Jul 21, 2025, 4:00 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 14.90 | 15.25 | 14.37 | 14.51 | 14.51 | 1.21% | 3,482 |
| Jun 23, 2025 | 15.00 | 15.03 | 14.34 | 14.34 | 14.34 | 2.34% | 3,736 |
| Jun 20, 2025 | 14.78 | 14.78 | 14.01 | 14.01 | 14.01 | -2.63% | 3,533 |
| Jun 18, 2025 | 14.77 | 14.77 | 14.00 | 14.39 | 14.39 | 1.61% | 7,598 |
| Jun 17, 2025 | 14.83 | 14.84 | 14.13 | 14.16 | 14.16 | -3.65% | 3,075 |
| Jun 16, 2025 | 14.77 | 15.01 | 14.32 | 14.69 | 14.69 | 2.50% | 4,241 |
| Jun 13, 2025 | 15.03 | 15.03 | 14.33 | 14.34 | 14.34 | -2.25% | 9,564 |
| Jun 12, 2025 | 15.00 | 15.01 | 14.33 | 14.67 | 14.67 | 3.32% | 14,640 |
| Jun 11, 2025 | 14.74 | 14.75 | 14.12 | 14.20 | 14.20 | -0.14% | 94,896 |
| Jun 10, 2025 | 14.14 | 14.76 | 14.14 | 14.22 | 14.22 | 0.82% | 56,124 |
| Jun 9, 2025 | 14.59 | 14.60 | 14.08 | 14.10 | 14.10 | -3.83% | 2,469 |
| Jun 6, 2025 | 14.67 | 14.67 | 14.08 | 14.66 | 14.66 | 5.41% | 2,861 |
| Jun 5, 2025 | 14.73 | 14.73 | 13.91 | 13.91 | 13.91 | -5.63% | 2,565 |
| Jun 4, 2025 | 14.74 | 14.90 | 14.16 | 14.74 | 14.74 | 5.81% | 10,234 |
| Jun 3, 2025 | 14.83 | 14.83 | 13.93 | 13.93 | 13.93 | -4.46% | 2,956 |
| Jun 2, 2025 | 14.78 | 14.92 | 14.17 | 14.58 | 14.58 | 2.05% | 5,622 |
| May 30, 2025 | 13.93 | 14.74 | 13.93 | 14.29 | 14.29 | -4.58% | 10,681 |
| May 29, 2025 | 15.25 | 15.25 | 13.95 | 14.97 | 14.97 | 4.12% | 8,997 |
| May 28, 2025 | 15.16 | 15.16 | 14.30 | 14.38 | 14.38 | -2.96% | 2,276 |
| May 27, 2025 | 14.94 | 14.94 | 14.46 | 14.82 | 14.40 | 0.40% | 1,630 |
| May 23, 2025 | 14.89 | 14.90 | 14.56 | 14.76 | 14.35 | 0.99% | 7,314 |
| May 22, 2025 | 15.16 | 15.16 | 14.34 | 14.62 | 14.21 | -1.96% | 5,782 |
| May 21, 2025 | 14.76 | 14.92 | 14.63 | 14.91 | 14.49 | 2.28% | 2,780 |
| May 20, 2025 | 14.88 | 14.89 | 14.47 | 14.58 | 14.17 | -0.86% | 157,327 |
| May 19, 2025 | 14.80 | 14.82 | 14.16 | 14.70 | 14.29 | 4.20% | 7,510 |
| May 16, 2025 | 14.60 | 14.69 | 14.00 | 14.11 | 13.71 | -3.88% | 8,209 |
| May 15, 2025 | 13.92 | 14.68 | 13.91 | 14.68 | 14.27 | 3.89% | 5,644 |
| May 14, 2025 | 14.11 | 14.18 | 13.48 | 14.13 | 13.73 | 0.31% | 8,949 |
| May 13, 2025 | 14.01 | 14.09 | 13.24 | 14.09 | 13.69 | -0.11% | 1,039 |
| May 12, 2025 | 14.12 | 14.19 | 13.49 | 14.10 | 13.71 | 0.46% | 3,460 |
| May 9, 2025 | 14.69 | 14.79 | 14.01 | 14.04 | 13.64 | 1.65% | 3,420 |
| May 8, 2025 | 14.96 | 14.96 | 13.81 | 13.81 | 13.42 | -8.69% | 2,579 |