National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
16.89
-0.41 (-2.37%)
Apr 20, 2026, 1:13 PM EST
NGGTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.57 | 17.57 | 16.92 | 17.30 | 17.30 | -0.03% | 7,023 |
| Apr 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.56% | 330 |
| Apr 15, 2026 | 17.73 | 17.76 | 17.73 | 17.76 | 17.76 | 2.27% | 5,070 |
| Apr 14, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.74% | 223 |
| Apr 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 1,045 |
| Apr 10, 2026 | 17.35 | 18.32 | 17.35 | 17.60 | 17.60 | -4.55% | 741 |
| Apr 9, 2026 | 17.62 | 18.43 | 17.62 | 18.43 | 18.43 | 5.71% | 911 |
| Apr 8, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.01% | 302 |
| Apr 7, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -4.34% | 383 |
| Apr 6, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.13% | 535 |
| Apr 2, 2026 | 17.75 | 17.89 | 17.11 | 17.89 | 17.89 | 3.28% | 128,689 |
| Apr 1, 2026 | 17.65 | 17.65 | 17.33 | 17.33 | 17.33 | 2.08% | 127,119 |
| Mar 31, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.20% | 6,674 |
| Mar 30, 2026 | 16.41 | 17.01 | 16.41 | 17.01 | 17.01 | 4.65% | 784 |
| Mar 27, 2026 | 16.63 | 16.63 | 15.96 | 16.25 | 16.25 | 1.25% | 2,082 |
| Mar 24, 2026 | 16.46 | 16.46 | 16.05 | 16.05 | 16.05 | -2.55% | 2,655 |
| Mar 23, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.40% | 305 |
| Mar 20, 2026 | 16.79 | 16.79 | 16.35 | 16.70 | 16.70 | -1.35% | 1,361 |
| Mar 19, 2026 | 16.78 | 16.93 | 16.78 | 16.93 | 16.93 | -4.58% | 3,721 |
| Mar 17, 2026 | 18.38 | 18.55 | 17.75 | 17.75 | 17.75 | -0.26% | 2,603 |
| Mar 16, 2026 | 18.17 | 18.49 | 17.79 | 17.79 | 17.79 | -3.22% | 1,965 |
| Mar 13, 2026 | 17.80 | 18.38 | 17.80 | 18.38 | 18.38 | 0.82% | 659 |
| Mar 12, 2026 | 18.54 | 18.54 | 18.24 | 18.24 | 18.24 | 3.31% | 2,359 |
| Mar 11, 2026 | 17.52 | 17.65 | 17.52 | 17.65 | 17.65 | -4.44% | 509 |
| Mar 10, 2026 | 18.04 | 18.47 | 18.04 | 18.47 | 18.47 | 4.53% | 767 |
| Mar 9, 2026 | 17.77 | 17.77 | 17.67 | 17.67 | 17.67 | -2.72% | 696 |
| Mar 6, 2026 | 17.60 | 18.16 | 17.60 | 18.16 | 18.16 | -0.09% | 583 |
| Mar 5, 2026 | 18.33 | 18.33 | 17.71 | 18.18 | 18.18 | 0.44% | 2,652 |
| Mar 4, 2026 | 18.44 | 18.44 | 18.10 | 18.10 | 18.10 | 1.46% | 2,398 |
| Mar 3, 2026 | 18.07 | 18.16 | 17.66 | 17.84 | 17.84 | -3.45% | 796 |
| Mar 2, 2026 | 18.79 | 18.79 | 18.48 | 18.48 | 18.48 | -3.91% | 6,921 |
| Feb 27, 2026 | 19.30 | 19.33 | 18.72 | 19.23 | 19.23 | 4.76% | 2,685 |
| Feb 26, 2026 | 18.25 | 18.36 | 18.25 | 18.36 | 18.36 | -0.94% | 1,270 |
| Feb 25, 2026 | 18.99 | 18.99 | 18.51 | 18.53 | 18.53 | -1.02% | 1,177 |
| Feb 24, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 4.62% | 345 |
| Feb 23, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.43% | 403 |
| Feb 20, 2026 | 18.39 | 18.39 | 17.82 | 17.82 | 17.82 | -1.34% | 520 |
| Feb 19, 2026 | 18.27 | 18.27 | 17.98 | 18.06 | 18.06 | -0.50% | 4,047 |
| Feb 18, 2026 | 18.14 | 18.66 | 18.09 | 18.15 | 18.15 | -0.48% | 1,666 |
| Feb 17, 2026 | 18.79 | 18.80 | 18.24 | 18.24 | 18.24 | -0.57% | 109,671 |
| Feb 13, 2026 | 18.79 | 18.82 | 18.34 | 18.34 | 18.34 | -2.21% | 762 |
| Feb 12, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 6.12% | 396 |
| Feb 11, 2026 | 18.35 | 18.35 | 17.67 | 17.67 | 17.67 | 1.72% | 1,556 |
| Feb 10, 2026 | 17.75 | 17.82 | 17.38 | 17.38 | 17.38 | -1.20% | 1,759 |
| Feb 9, 2026 | 17.69 | 17.70 | 17.26 | 17.59 | 17.59 | -1.55% | 1,891 |
| Feb 6, 2026 | 17.94 | 17.94 | 17.67 | 17.86 | 17.86 | 2.78% | 1,795 |
| Feb 5, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.53% | 757 |
| Feb 4, 2026 | 18.04 | 18.48 | 17.29 | 17.29 | 17.29 | -4.48% | 2,256 |
| Feb 3, 2026 | 18.09 | 18.10 | 18.09 | 18.10 | 18.10 | 4.56% | 262,091 |
| Feb 2, 2026 | 17.37 | 17.37 | 16.95 | 17.31 | 17.31 | -2.64% | 1,998 |