Skip to main content
logo
National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
79.39
-0.20 (-0.25%)
At close: Jan 7, 2026, 4:00 PM EST
80.00
+0.61 (0.77%)
Pre-market: Jan 8, 2026, 5:14 AM EST

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202679.7180.0579.3279.3979.39-0.25%815,226
Jan 6, 202679.9280.3379.1079.5979.591.70%886,525
Jan 5, 202678.4378.4676.9578.2678.26-0.56%637,806
Jan 2, 202678.1878.9777.8978.7078.701.75%665,240
Dec 31, 202577.6077.6077.3077.3577.35-0.54%187,788
Dec 30, 202577.6078.0077.5277.7777.770.41%302,737
Dec 29, 202577.3177.7577.2577.4577.45-0.24%363,122
Dec 26, 202577.5077.7377.0677.6477.640.19%209,294
Dec 24, 202577.3977.4977.0077.4977.490.32%171,854
Dec 23, 202576.7977.4476.7177.2477.241.09%440,563
Dec 22, 202576.2176.5075.8376.4176.410.39%549,407
Dec 19, 202576.0976.9375.9276.1176.11-0.37%755,733
Dec 18, 202576.8576.9376.3576.3976.39-1.00%650,623
Dec 17, 202576.7977.3576.6777.1677.161.83%855,229
Dec 16, 202575.7775.8575.2975.7775.77-0.34%734,533
Dec 15, 202575.4876.1275.4076.0376.031.47%568,420
Dec 12, 202574.6174.9674.5374.9374.930.32%421,219
Dec 11, 202574.5975.1274.4974.6974.690.07%419,342
Dec 10, 202574.9875.0774.2274.6474.64-0.33%407,598
Dec 9, 202575.5175.6074.8174.8974.89-0.58%477,974
Dec 8, 202575.9475.9875.2075.3375.33-0.11%527,068
Dec 5, 202575.9176.1475.3375.4175.41-0.66%433,995
Dec 4, 202576.2576.5875.7975.9175.91-0.76%408,758
Dec 3, 202575.9476.4975.9076.4976.491.12%777,518
Dec 2, 202576.5176.5975.4575.6475.64-0.01%751,556
Dec 1, 202576.1876.2975.5675.6575.65-0.60%832,892
Nov 28, 202575.7976.1675.6476.1176.110.79%456,889
Nov 26, 202574.7575.5474.5375.5175.511.94%736,063
Nov 25, 202574.0074.5573.9874.0774.070.72%717,652
Nov 24, 202574.3074.4773.3773.5473.54-2.19%1,032,797
Nov 21, 202574.8975.4374.6775.1975.19-0.84%806,289
Nov 20, 202576.2576.3575.4575.8374.77-0.34%620,591
Nov 19, 202576.7477.0275.9476.0975.03-1.86%783,228
Nov 18, 202577.8478.2777.3277.5376.45-0.53%752,528
Nov 17, 202577.8378.0677.4777.9476.850.72%765,892
Nov 14, 202577.0077.6576.7977.3876.30-0.91%876,137
Nov 13, 202577.7778.4977.3178.0977.000.08%607,762
Nov 12, 202577.4478.0677.3678.0376.940.93%828,932
Nov 11, 202577.2677.4576.9577.3176.23-0.03%870,939
Nov 10, 202577.1677.5677.0177.3376.25-0.54%592,794
Nov 7, 202576.1077.9475.8977.7576.671.91%1,022,336
Nov 6, 202576.1076.7276.0076.2975.231.22%697,910
Nov 5, 202575.2975.6975.1675.3774.320.31%511,266
Nov 4, 202574.6575.1974.4575.1474.090.54%404,743
Nov 3, 202574.6875.0974.2474.7473.70-0.68%688,189
Oct 31, 202575.3275.4174.9175.2574.20-1.05%563,789
Oct 30, 202575.6576.1475.5676.0574.990.66%531,927
Oct 29, 202576.1876.2975.4475.5574.50-1.44%531,413
Oct 28, 202576.6977.0376.3876.6575.58-0.67%416,905
Oct 27, 202577.3177.3576.5677.1776.100.29%415,833