National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
72.12
+0.64 (0.90%)
Apr 17, 2025, 4:00 PM EDT - Market closed
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 71.98 | 73.09 | 71.96 | 72.11 | 72.11 | 0.88% | 1,525,792 |
| Apr 16, 2025 | 71.40 | 72.07 | 71.27 | 71.48 | 71.48 | 0.70% | 1,472,387 |
| Apr 15, 2025 | 70.00 | 71.43 | 69.78 | 70.98 | 70.98 | 2.29% | 1,700,049 |
| Apr 14, 2025 | 67.80 | 69.49 | 67.65 | 69.39 | 69.39 | 1.95% | 995,665 |
| Apr 11, 2025 | 66.80 | 68.20 | 66.26 | 68.06 | 68.06 | 3.77% | 962,817 |
| Apr 10, 2025 | 65.05 | 66.05 | 64.31 | 65.59 | 65.59 | 0.58% | 1,089,001 |
| Apr 9, 2025 | 63.24 | 65.61 | 62.23 | 65.21 | 65.21 | 3.94% | 1,628,560 |
| Apr 8, 2025 | 63.83 | 64.22 | 62.29 | 62.74 | 62.74 | -0.25% | 856,115 |
| Apr 7, 2025 | 62.99 | 64.44 | 62.13 | 62.90 | 62.90 | -4.60% | 1,507,292 |
| Apr 4, 2025 | 69.50 | 69.64 | 65.55 | 65.93 | 65.93 | -4.99% | 2,145,150 |
| Apr 3, 2025 | 70.30 | 70.43 | 69.17 | 69.39 | 69.39 | 5.49% | 1,056,947 |
| Apr 2, 2025 | 66.02 | 66.12 | 65.48 | 65.78 | 65.78 | - | 352,962 |
| Apr 1, 2025 | 65.31 | 65.94 | 64.91 | 65.78 | 65.78 | 0.26% | 588,333 |
| Mar 31, 2025 | 65.39 | 65.80 | 65.20 | 65.61 | 65.61 | 0.06% | 422,642 |
| Mar 28, 2025 | 65.63 | 65.93 | 65.44 | 65.57 | 65.57 | 2.57% | 839,713 |
| 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 |