National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
65.35
-0.99 (-1.49%)
Oct 25, 2024, 4:00 PM EDT - Market closed
National Grid Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 66.90 | 67.07 | 66.03 | 66.34 | 66.34 | -0.15% | 277,491 |
Oct 23, 2024 | 66.11 | 66.44 | 66.00 | 66.44 | 66.44 | 0.23% | 461,401 |
Oct 22, 2024 | 65.75 | 66.39 | 65.60 | 66.29 | 66.29 | -1.10% | 317,793 |
Oct 21, 2024 | 67.54 | 67.66 | 66.73 | 67.03 | 67.03 | -1.43% | 327,815 |
Oct 18, 2024 | 67.21 | 68.06 | 67.12 | 68.00 | 68.00 | 1.21% | 391,694 |
Oct 17, 2024 | 67.48 | 67.61 | 67.06 | 67.19 | 67.19 | -1.39% | 476,437 |
Oct 16, 2024 | 67.96 | 68.15 | 67.79 | 68.14 | 68.14 | 1.46% | 692,670 |
Oct 15, 2024 | 67.53 | 67.77 | 67.10 | 67.16 | 67.16 | 0.40% | 452,855 |
Oct 14, 2024 | 66.19 | 66.97 | 66.19 | 66.89 | 66.89 | 0.98% | 316,723 |
Oct 11, 2024 | 65.84 | 66.35 | 65.79 | 66.24 | 66.24 | 0.85% | 296,708 |
Oct 10, 2024 | 65.91 | 66.08 | 65.68 | 65.68 | 65.68 | 0.08% | 257,273 |
Oct 9, 2024 | 65.58 | 65.83 | 65.33 | 65.63 | 65.63 | -0.41% | 289,341 |
Oct 8, 2024 | 65.71 | 66.03 | 65.58 | 65.90 | 65.90 | 0.64% | 295,351 |
Oct 7, 2024 | 65.99 | 66.08 | 65.40 | 65.48 | 65.48 | -1.53% | 534,269 |
Oct 4, 2024 | 65.58 | 66.55 | 65.45 | 66.50 | 66.50 | -0.70% | 551,032 |
Oct 3, 2024 | 67.42 | 67.47 | 66.97 | 66.97 | 66.97 | -2.63% | 500,739 |
Oct 2, 2024 | 69.34 | 69.34 | 68.76 | 68.78 | 68.78 | -1.81% | 469,191 |
Oct 1, 2024 | 69.96 | 71.43 | 69.79 | 70.05 | 70.05 | 0.55% | 1,046,604 |
Sep 30, 2024 | 70.03 | 70.18 | 69.48 | 69.67 | 69.67 | -0.09% | 283,461 |
Sep 27, 2024 | 70.13 | 70.40 | 69.72 | 69.73 | 69.73 | -0.47% | 344,229 |
Sep 26, 2024 | 70.26 | 70.40 | 69.61 | 70.06 | 70.06 | -0.06% | 347,169 |
Sep 25, 2024 | 70.03 | 70.25 | 69.94 | 70.10 | 70.10 | -0.01% | 444,854 |
Sep 24, 2024 | 70.16 | 70.71 | 70.03 | 70.11 | 70.11 | -0.52% | 412,539 |
Sep 23, 2024 | 70.24 | 70.52 | 70.13 | 70.48 | 70.48 | 1.34% | 451,997 |
Sep 20, 2024 | 69.60 | 69.75 | 69.15 | 69.55 | 69.55 | 1.05% | 521,632 |
Sep 19, 2024 | 68.25 | 68.98 | 67.76 | 68.83 | 68.83 | -1.74% | 466,010 |
Sep 18, 2024 | 70.46 | 70.53 | 69.88 | 70.05 | 70.05 | -0.45% | 499,030 |
Sep 17, 2024 | 70.50 | 70.70 | 70.15 | 70.37 | 70.37 | 0.34% | 573,263 |
Sep 16, 2024 | 69.95 | 70.29 | 69.77 | 70.13 | 70.13 | 0.76% | 461,378 |
Sep 13, 2024 | 69.45 | 69.67 | 69.27 | 69.60 | 69.60 | 0.48% | 494,158 |
Sep 12, 2024 | 68.98 | 69.29 | 68.70 | 69.27 | 69.27 | -0.07% | 342,605 |
Sep 11, 2024 | 68.87 | 69.36 | 68.46 | 69.32 | 69.32 | 0.26% | 389,703 |
Sep 10, 2024 | 69.11 | 69.33 | 68.88 | 69.14 | 69.14 | 0.52% | 417,622 |
Sep 9, 2024 | 68.35 | 68.90 | 68.32 | 68.78 | 68.78 | 1.72% | 410,198 |
Sep 6, 2024 | 68.20 | 68.29 | 67.55 | 67.62 | 67.62 | -0.54% | 401,853 |
Sep 5, 2024 | 68.03 | 68.32 | 67.87 | 67.99 | 67.99 | 1.78% | 415,820 |
Sep 4, 2024 | 66.29 | 66.90 | 66.29 | 66.80 | 66.80 | 0.97% | 407,858 |
Sep 3, 2024 | 66.16 | 66.43 | 66.05 | 66.16 | 66.16 | -0.66% | 574,164 |
Aug 30, 2024 | 66.51 | 66.72 | 66.17 | 66.60 | 66.60 | 0.44% | 335,040 |
Aug 29, 2024 | 66.47 | 66.59 | 66.03 | 66.31 | 66.31 | -1.03% | 318,118 |
Aug 28, 2024 | 66.77 | 67.18 | 66.75 | 67.00 | 67.00 | 0.49% | 312,068 |
Aug 27, 2024 | 66.54 | 66.88 | 66.45 | 66.67 | 66.67 | -0.13% | 381,205 |
Aug 26, 2024 | 66.53 | 67.03 | 66.42 | 66.76 | 66.76 | 0.23% | 276,980 |
Aug 23, 2024 | 66.03 | 66.69 | 65.80 | 66.61 | 66.61 | 1.79% | 521,096 |
Aug 22, 2024 | 65.76 | 65.89 | 65.36 | 65.44 | 65.44 | 0.26% | 285,797 |
Aug 21, 2024 | 65.29 | 65.50 | 64.91 | 65.27 | 65.27 | 0.12% | 262,259 |
Aug 20, 2024 | 65.00 | 65.41 | 64.96 | 65.19 | 65.19 | 0.29% | 287,660 |
Aug 19, 2024 | 64.71 | 65.34 | 64.67 | 65.00 | 65.00 | 0.88% | 349,985 |
Aug 16, 2024 | 64.26 | 64.66 | 64.26 | 64.43 | 64.43 | 0.12% | 324,083 |
Aug 15, 2024 | 64.34 | 64.50 | 63.88 | 64.35 | 64.35 | -0.31% | 386,248 |
Aug 14, 2024 | 63.94 | 64.65 | 63.90 | 64.55 | 64.55 | 0.36% | 532,941 |
Aug 13, 2024 | 64.37 | 64.49 | 64.03 | 64.32 | 64.32 | 1.26% | 601,675 |
Aug 12, 2024 | 63.49 | 63.61 | 63.30 | 63.52 | 63.52 | -0.14% | 308,749 |
Aug 9, 2024 | 63.31 | 63.70 | 62.88 | 63.61 | 63.61 | 0.76% | 734,249 |
Aug 8, 2024 | 62.81 | 63.50 | 62.72 | 63.13 | 63.13 | 0.89% | 485,922 |
Aug 7, 2024 | 63.24 | 63.25 | 62.55 | 62.57 | 62.57 | -0.30% | 579,782 |
Aug 6, 2024 | 61.75 | 63.06 | 61.58 | 62.76 | 62.76 | 1.05% | 708,784 |
Aug 5, 2024 | 62.95 | 63.18 | 62.07 | 62.11 | 62.11 | -4.56% | 1,139,992 |
Aug 2, 2024 | 65.00 | 65.49 | 64.49 | 65.08 | 65.08 | 2.21% | 1,171,428 |
Aug 1, 2024 | 63.72 | 64.23 | 63.45 | 63.67 | 63.67 | -1.21% | 1,170,002 |
Jul 31, 2024 | 64.25 | 64.74 | 64.06 | 64.45 | 64.45 | 0.78% | 635,628 |
Jul 30, 2024 | 63.93 | 64.05 | 63.59 | 63.95 | 63.95 | -0.61% | 757,120 |
Jul 29, 2024 | 63.70 | 64.38 | 63.28 | 64.34 | 64.34 | 1.13% | 903,411 |
Jul 26, 2024 | 63.35 | 63.68 | 63.14 | 63.62 | 63.62 | 1.55% | 519,177 |
Jul 25, 2024 | 62.62 | 63.15 | 62.54 | 62.65 | 62.65 | -0.27% | 501,888 |
Jul 24, 2024 | 62.18 | 62.88 | 62.11 | 62.82 | 62.82 | 1.26% | 584,738 |
Jul 23, 2024 | 61.92 | 62.24 | 61.65 | 62.04 | 62.04 | -0.08% | 332,125 |
Jul 22, 2024 | 62.03 | 62.29 | 61.82 | 62.09 | 62.09 | 0.49% | 684,708 |
Jul 19, 2024 | 61.16 | 61.82 | 60.66 | 61.79 | 61.79 | 1.38% | 1,411,108 |
Jul 18, 2024 | 61.53 | 61.83 | 60.94 | 60.95 | 60.95 | -1.34% | 785,413 |
Jul 17, 2024 | 61.24 | 61.91 | 61.13 | 61.78 | 61.78 | 1.30% | 727,941 |
Jul 16, 2024 | 60.61 | 61.01 | 60.32 | 60.99 | 60.99 | 0.30% | 710,353 |
Jul 15, 2024 | 61.63 | 61.63 | 60.80 | 60.81 | 60.81 | -2.16% | 986,989 |
Jul 12, 2024 | 62.19 | 62.70 | 62.11 | 62.15 | 62.15 | -1.11% | 1,419,391 |
Jul 11, 2024 | 62.54 | 62.89 | 62.38 | 62.85 | 62.85 | 2.29% | 1,005,538 |
Jul 10, 2024 | 61.00 | 61.44 | 60.95 | 61.44 | 61.44 | 1.81% | 719,647 |
Jul 9, 2024 | 60.61 | 60.80 | 60.11 | 60.35 | 60.35 | -0.59% | 538,229 |
Jul 8, 2024 | 60.50 | 60.84 | 60.25 | 60.71 | 60.71 | 1.10% | 834,742 |
Jul 5, 2024 | 60.12 | 60.38 | 59.67 | 60.05 | 60.05 | 1.64% | 1,415,620 |
Jul 3, 2024 | 58.71 | 59.14 | 58.58 | 59.08 | 59.08 | 2.91% | 744,214 |
Jul 2, 2024 | 57.56 | 57.67 | 57.12 | 57.41 | 57.41 | 0.47% | 825,443 |
Jul 1, 2024 | 57.26 | 57.82 | 56.87 | 57.14 | 57.14 | 0.60% | 1,031,488 |
Jun 28, 2024 | 56.96 | 56.96 | 56.60 | 56.80 | 56.80 | 0.16% | 1,050,428 |
Jun 27, 2024 | 56.34 | 56.74 | 56.13 | 56.71 | 56.71 | -0.47% | 1,178,514 |
Jun 26, 2024 | 56.51 | 57.37 | 56.39 | 56.98 | 56.98 | -1.18% | 1,084,302 |
Jun 25, 2024 | 57.24 | 57.80 | 57.15 | 57.66 | 57.66 | 0.40% | 1,081,727 |
Jun 24, 2024 | 57.01 | 57.50 | 56.95 | 57.43 | 57.43 | 0.53% | 1,098,847 |
Jun 21, 2024 | 57.37 | 57.75 | 56.93 | 57.13 | 57.13 | -1.24% | 1,320,966 |
Jun 20, 2024 | 57.15 | 58.10 | 57.15 | 57.85 | 57.85 | 2.39% | 1,367,476 |
Jun 18, 2024 | 56.69 | 56.93 | 56.42 | 56.50 | 56.50 | 1.25% | 1,457,659 |
Jun 17, 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 55.80 | -1.33% | 834,266 |
Jun 14, 2024 | 56.16 | 56.63 | 56.02 | 56.55 | 56.55 | 0.71% | 1,066,391 |
Jun 13, 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 56.15 | -1.32% | 953,796 |
Jun 12, 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 56.90 | 2.52% | 1,217,590 |
Jun 11, 2024 | 55.80 | 55.92 | 55.13 | 55.50 | 55.50 | -1.82% | 753,413 |
Jun 10, 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 56.53 | 0.95% | 577,077 |
Jun 7, 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 56.00 | -4.50% | 663,161 |
Jun 6, 2024 | 58.83 | 59.11 | 58.29 | 58.64 | 56.14 | -0.44% | 816,817 |
Jun 5, 2024 | 59.37 | 59.37 | 58.37 | 58.90 | 56.39 | -1.52% | 762,094 |
Jun 4, 2024 | 58.82 | 59.84 | 58.69 | 59.81 | 57.26 | 2.91% | 826,043 |