National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
75.03
+0.78 (1.05%)
Oct 15, 2025, 4:00 PM EDT - Market closed
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 73.57 | 75.16 | 73.55 | 75.03 | 75.03 | 1.05% | 876,572 |
| Oct 14, 2025 | 73.98 | 74.32 | 73.54 | 74.25 | 74.25 | 1.30% | 692,789 |
| Oct 13, 2025 | 73.64 | 73.71 | 73.28 | 73.30 | 73.30 | -1.64% | 491,220 |
| Oct 10, 2025 | 73.70 | 74.58 | 73.53 | 74.52 | 74.52 | 1.62% | 913,939 |
| Oct 9, 2025 | 74.14 | 74.20 | 73.24 | 73.33 | 73.33 | -0.38% | 677,670 |
| Oct 8, 2025 | 74.17 | 74.17 | 73.31 | 73.61 | 73.61 | -0.37% | 523,875 |
| Oct 7, 2025 | 73.42 | 74.48 | 73.35 | 73.88 | 73.88 | -0.03% | 834,066 |
| Oct 6, 2025 | 73.11 | 73.94 | 72.99 | 73.90 | 73.90 | 0.64% | 668,404 |
| Oct 3, 2025 | 72.71 | 73.59 | 72.65 | 73.43 | 73.43 | 1.24% | 624,837 |
| Oct 2, 2025 | 72.07 | 72.68 | 71.94 | 72.53 | 72.53 | -0.45% | 607,211 |
| Oct 1, 2025 | 73.08 | 73.62 | 72.80 | 72.86 | 72.86 | 0.26% | 906,962 |
| Sep 30, 2025 | 72.01 | 72.81 | 71.97 | 72.67 | 72.67 | 1.21% | 924,001 |
| Sep 29, 2025 | 71.41 | 71.85 | 71.15 | 71.80 | 71.80 | 0.35% | 795,383 |
| Sep 26, 2025 | 71.10 | 71.65 | 71.05 | 71.55 | 71.55 | 1.46% | 425,071 |
| Sep 25, 2025 | 71.26 | 71.33 | 70.35 | 70.52 | 70.52 | -0.89% | 406,883 |
| Sep 24, 2025 | 71.38 | 71.60 | 71.04 | 71.15 | 71.15 | -0.29% | 746,748 |
| Sep 23, 2025 | 71.15 | 71.36 | 70.64 | 71.36 | 71.36 | 0.56% | 644,446 |
| Sep 22, 2025 | 70.43 | 71.13 | 70.38 | 70.96 | 70.96 | 1.24% | 555,593 |
| Sep 19, 2025 | 70.41 | 70.48 | 70.03 | 70.09 | 70.09 | 0.14% | 476,681 |
| Sep 18, 2025 | 70.28 | 70.58 | 69.99 | 69.99 | 69.99 | -1.63% | 442,247 |
| Sep 17, 2025 | 71.63 | 71.84 | 71.09 | 71.15 | 71.15 | 0.38% | 474,046 |
| Sep 16, 2025 | 71.54 | 71.57 | 70.85 | 70.88 | 70.88 | -1.03% | 406,207 |
| Sep 15, 2025 | 71.60 | 71.71 | 71.36 | 71.62 | 71.62 | 0.03% | 351,394 |
| Sep 12, 2025 | 71.17 | 71.63 | 71.08 | 71.60 | 71.60 | 0.75% | 409,112 |
| Sep 11, 2025 | 70.30 | 71.08 | 70.09 | 71.07 | 71.07 | 0.55% | 337,607 |
| Sep 10, 2025 | 70.40 | 70.68 | 70.30 | 70.68 | 70.68 | 0.45% | 540,210 |
| Sep 9, 2025 | 69.89 | 70.71 | 69.77 | 70.36 | 70.36 | -0.09% | 805,798 |
| Sep 8, 2025 | 69.99 | 70.48 | 69.73 | 70.42 | 70.42 | 0.46% | 843,432 |
| Sep 5, 2025 | 69.78 | 70.13 | 69.73 | 70.10 | 70.10 | 1.71% | 570,025 |
| Sep 4, 2025 | 69.39 | 69.52 | 68.59 | 68.92 | 68.92 | 0.51% | 677,937 |
| Sep 3, 2025 | 68.44 | 68.87 | 68.19 | 68.57 | 68.57 | 0.87% | 572,890 |
| Sep 2, 2025 | 67.63 | 68.44 | 67.52 | 67.98 | 67.98 | -3.67% | 941,747 |
| Aug 29, 2025 | 70.40 | 70.95 | 70.34 | 70.57 | 70.57 | -0.40% | 323,389 |
| Aug 28, 2025 | 71.14 | 71.42 | 70.76 | 70.85 | 70.85 | -1.23% | 399,036 |
| Aug 27, 2025 | 71.37 | 71.80 | 71.21 | 71.73 | 71.73 | 0.97% | 478,735 |
| Aug 26, 2025 | 71.16 | 71.18 | 70.88 | 71.04 | 71.04 | 0.78% | 411,872 |
| Aug 25, 2025 | 71.40 | 71.40 | 70.47 | 70.49 | 70.49 | -1.29% | 320,931 |
| Aug 22, 2025 | 71.33 | 71.86 | 71.31 | 71.41 | 71.41 | -0.03% | 435,495 |
| Aug 21, 2025 | 71.55 | 71.79 | 71.30 | 71.43 | 71.43 | -0.90% | 547,439 |
| Aug 20, 2025 | 71.62 | 72.28 | 71.62 | 72.08 | 72.08 | 1.55% | 591,792 |
| Aug 19, 2025 | 70.76 | 71.09 | 70.66 | 70.98 | 70.98 | 0.40% | 447,849 |
| Aug 18, 2025 | 71.20 | 71.31 | 70.61 | 70.70 | 70.70 | -1.02% | 555,504 |
| Aug 15, 2025 | 71.24 | 71.58 | 71.20 | 71.43 | 71.43 | -0.18% | 547,750 |
| Aug 14, 2025 | 70.78 | 71.69 | 70.75 | 71.56 | 71.56 | 1.46% | 591,093 |
| Aug 13, 2025 | 70.90 | 70.94 | 70.30 | 70.53 | 70.53 | 0.36% | 575,003 |
| Aug 12, 2025 | 70.64 | 70.64 | 69.93 | 70.28 | 70.28 | -1.33% | 524,089 |
| Aug 11, 2025 | 71.24 | 71.40 | 70.98 | 71.23 | 71.23 | 0.31% | 437,764 |
| Aug 8, 2025 | 71.99 | 72.04 | 70.91 | 71.01 | 71.01 | -1.48% | 701,989 |
| Aug 7, 2025 | 71.74 | 72.39 | 71.65 | 72.08 | 72.08 | -0.30% | 660,292 |
| Aug 6, 2025 | 72.53 | 72.97 | 72.30 | 72.30 | 72.30 | 0.03% | 567,162 |