National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
63.93
+0.36 (0.56%)
At close: Mar 27, 2025, 3:59 PM
65.11
+1.19 (1.85%)
Pre-market: Mar 28, 2025, 6:24 AM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 63.67 | 64.16 | 63.67 | 63.93 | 63.93 | 0.57% | 407,778 |
| Mar 26, 2025 | 63.11 | 63.66 | 63.07 | 63.57 | 63.57 | 0.92% | 357,013 |
| Mar 25, 2025 | 63.50 | 63.61 | 62.79 | 62.99 | 62.99 | 0.24% | 456,509 |
| Mar 24, 2025 | 63.31 | 63.66 | 62.76 | 62.84 | 62.84 | -1.58% | 352,516 |
| Mar 21, 2025 | 64.15 | 64.54 | 63.57 | 63.85 | 63.85 | -1.89% | 697,516 |
| Mar 20, 2025 | 64.67 | 65.25 | 64.63 | 65.08 | 65.08 | 1.99% | 615,267 |
| Mar 19, 2025 | 63.59 | 63.89 | 63.41 | 63.81 | 63.81 | - | 523,595 |
| Mar 18, 2025 | 63.85 | 64.03 | 63.48 | 63.81 | 63.81 | -0.51% | 405,200 |
| Mar 17, 2025 | 63.72 | 64.37 | 63.71 | 64.14 | 64.14 | 1.47% | 572,324 |
| Mar 14, 2025 | 62.26 | 63.27 | 62.08 | 63.21 | 63.21 | 1.43% | 660,316 |
| Mar 13, 2025 | 61.94 | 62.46 | 61.85 | 62.32 | 62.32 | 0.10% | 541,080 |
| Mar 12, 2025 | 61.66 | 62.47 | 61.48 | 62.26 | 62.26 | 0.02% | 600,511 |
| Mar 11, 2025 | 62.89 | 63.00 | 61.90 | 62.25 | 62.25 | 0.18% | 696,028 |
| Mar 10, 2025 | 62.04 | 62.73 | 61.65 | 62.14 | 62.14 | 2.15% | 619,836 |
| Mar 7, 2025 | 60.14 | 60.99 | 60.13 | 60.83 | 60.83 | 2.34% | 400,161 |
| Mar 6, 2025 | 59.43 | 59.99 | 59.35 | 59.44 | 59.44 | -2.38% | 692,005 |
| Mar 5, 2025 | 60.59 | 61.04 | 60.39 | 60.89 | 60.89 | -2.37% | 455,961 |
| Mar 4, 2025 | 62.59 | 62.94 | 62.25 | 62.37 | 62.37 | 1.05% | 917,474 |
| Mar 3, 2025 | 61.34 | 61.96 | 61.30 | 61.72 | 61.72 | -0.66% | 691,743 |
| Feb 28, 2025 | 62.11 | 62.25 | 61.58 | 62.13 | 62.13 | 1.07% | 395,497 |
| Feb 27, 2025 | 62.05 | 62.07 | 61.39 | 61.47 | 61.47 | -1.74% | 689,098 |
| Feb 26, 2025 | 62.62 | 62.86 | 62.34 | 62.56 | 62.56 | -0.27% | 632,470 |
| Feb 25, 2025 | 62.68 | 63.01 | 62.47 | 62.73 | 62.73 | 0.87% | 762,173 |
| Feb 24, 2025 | 62.23 | 62.60 | 61.83 | 62.19 | 62.19 | 1.44% | 570,161 |
| Feb 21, 2025 | 60.97 | 61.47 | 60.81 | 61.31 | 61.31 | 0.34% | 653,394 |
| Feb 20, 2025 | 60.51 | 61.18 | 60.44 | 61.10 | 61.10 | 0.11% | 463,928 |
| Feb 19, 2025 | 60.34 | 61.06 | 60.21 | 61.03 | 61.03 | 1.08% | 442,121 |
| Feb 18, 2025 | 60.26 | 60.49 | 60.06 | 60.38 | 60.38 | -0.58% | 691,252 |
| Feb 14, 2025 | 61.16 | 61.32 | 60.71 | 60.73 | 60.73 | -0.88% | 511,377 |
| Feb 13, 2025 | 60.60 | 61.38 | 60.36 | 61.27 | 61.27 | 1.14% | 640,197 |
| Feb 12, 2025 | 60.15 | 60.67 | 60.01 | 60.58 | 60.58 | -1.46% | 714,248 |
| Feb 11, 2025 | 61.33 | 61.49 | 60.71 | 61.48 | 61.48 | -0.02% | 661,792 |
| Feb 10, 2025 | 61.12 | 61.49 | 60.92 | 61.49 | 61.49 | -0.08% | 583,872 |
| Feb 7, 2025 | 61.71 | 61.89 | 61.36 | 61.54 | 61.54 | -0.21% | 378,341 |
| Feb 6, 2025 | 62.37 | 62.37 | 61.42 | 61.67 | 61.67 | -1.60% | 607,891 |
| Feb 5, 2025 | 62.59 | 63.09 | 62.38 | 62.67 | 62.67 | 1.31% | 440,882 |
| Feb 4, 2025 | 61.67 | 62.25 | 61.38 | 61.86 | 61.86 | -0.24% | 667,203 |
| Feb 3, 2025 | 61.23 | 62.20 | 61.16 | 62.01 | 62.01 | 0.99% | 511,420 |
| Jan 31, 2025 | 61.80 | 61.80 | 61.26 | 61.40 | 61.40 | -0.55% | 876,742 |
| Jan 30, 2025 | 61.39 | 61.95 | 61.24 | 61.74 | 61.74 | 1.60% | 483,916 |
| Jan 29, 2025 | 60.92 | 61.17 | 60.72 | 60.77 | 60.77 | -0.51% | 704,560 |
| Jan 28, 2025 | 61.62 | 61.77 | 60.98 | 61.08 | 61.08 | -0.68% | 734,122 |
| Jan 27, 2025 | 61.48 | 61.63 | 60.58 | 61.50 | 61.50 | 2.02% | 1,013,636 |
| Jan 24, 2025 | 60.07 | 60.60 | 59.97 | 60.28 | 60.28 | -0.71% | 949,632 |
| Jan 23, 2025 | 60.41 | 60.85 | 60.15 | 60.71 | 60.71 | 1.10% | 941,019 |
| Jan 22, 2025 | 60.51 | 60.59 | 60.02 | 60.05 | 60.05 | -2.50% | 1,526,084 |
| Jan 21, 2025 | 60.14 | 61.89 | 60.10 | 61.59 | 61.59 | 3.46% | 2,219,075 |
| Jan 17, 2025 | 59.21 | 59.66 | 59.06 | 59.53 | 59.53 | 0.64% | 1,669,886 |
| Jan 16, 2025 | 57.39 | 59.34 | 57.30 | 59.15 | 59.15 | 2.69% | 1,576,560 |
| Jan 15, 2025 | 57.87 | 57.95 | 57.47 | 57.60 | 57.60 | 2.36% | 527,733 |