National Grid plc (NGG)

NYSE: NGG · Real-Time Price · USD
73.23
-0.02 (-0.03%)
At close: Jun 25, 2025, 4:00 PM
74.10
+0.87 (1.19%)
Pre-market: Jun 26, 2025, 6:19 AM EDT

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202573.0273.5372.6973.2373.23-0.03%854,443
Jun 24, 202573.3773.7773.1673.2573.25-0.11%845,166
Jun 23, 202571.8473.4171.7373.3373.333.49%1,291,531
Jun 20, 202571.2871.4270.7470.8670.86-0.23%1,241,547
Jun 18, 202571.3371.4670.9571.0271.02-0.88%1,271,170
Jun 17, 202571.6871.7371.2171.6571.650.35%1,530,583
Jun 16, 202572.6172.7671.3071.4071.40-1.80%1,131,965
Jun 13, 202572.5373.0372.4772.7172.71-0.15%670,864
Jun 12, 202572.2872.9772.2372.8272.821.89%652,690
Jun 11, 202571.2571.7571.2371.4771.470.37%924,172
Jun 10, 202571.2471.3770.9771.2171.210.13%656,872
Jun 9, 202570.4871.3570.1971.1271.120.59%1,576,887
Jun 6, 202570.7771.0970.6270.7070.70-0.46%537,067
Jun 5, 202571.2471.2870.8771.0371.03-0.03%755,660
Jun 4, 202571.5271.7071.0171.0571.05-0.39%1,843,755
Jun 3, 202571.6771.6971.1471.3371.33-0.79%1,019,560
Jun 2, 202571.1572.1770.9971.9071.900.71%1,683,232
May 30, 202570.8971.5670.8071.3971.39-1.63%785,380
May 29, 202572.4872.8672.1372.5770.54-0.14%1,279,573
May 28, 202572.9273.1072.4272.6770.64-2.72%1,089,951
May 27, 202574.4974.7073.7374.7072.61-0.12%2,442,014
May 23, 202573.8174.8173.2174.7972.701.58%947,106
May 22, 202572.6673.8072.3773.6371.570.08%1,008,688
May 21, 202573.5673.9673.3273.5771.510.20%1,019,781
May 20, 202572.5373.4672.4973.4271.371.37%746,662
May 19, 202570.8972.4670.7472.4370.401.61%1,293,512
May 16, 202569.7871.3669.7671.2869.291.78%750,387
May 15, 202570.2170.2769.4270.0368.073.86%1,384,912
May 14, 202567.7867.9167.2867.4365.54-0.15%3,304,705
May 13, 202567.9667.9967.0967.5365.64-1,976,107
May 12, 202567.9568.3967.3667.5365.64-4.47%1,342,105
May 9, 202570.6070.8570.3670.6968.710.73%875,493
May 8, 202571.9472.0370.0670.1868.22-3.29%950,328
May 7, 202572.2672.7572.2172.5770.540.37%473,321
May 6, 202572.6472.7172.2472.3070.280.64%854,042
May 5, 202571.5971.9371.1871.8469.830.22%361,294
May 2, 202571.9272.0071.3471.6869.680.04%514,742
May 1, 202572.2572.6171.6071.6569.65-1.85%963,722
Apr 30, 202573.0773.2772.4673.0070.96-0.05%951,960
Apr 29, 202572.6473.3772.6473.0471.000.26%691,291
Apr 28, 202572.1672.8771.7972.8570.811.12%862,610
Apr 25, 202572.1172.2971.6372.0470.03-0.30%548,261
Apr 24, 202571.9172.4471.5672.2670.240.77%887,358
Apr 23, 202571.7171.9871.0971.7169.70-3.55%1,195,916
Apr 22, 202573.5874.8273.5874.3572.271.99%1,467,761
Apr 21, 202571.7872.9771.6472.9070.861.10%962,595
Apr 17, 202571.9873.0971.9672.1170.090.88%1,525,792
Apr 16, 202571.4072.0771.2771.4869.480.70%1,472,387
Apr 15, 202570.0071.4369.7870.9868.992.29%1,700,049
Apr 14, 202567.8069.4967.6569.3967.451.95%995,665