National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
84.31
+1.73 (2.09%)
At close: Jan 27, 2026, 4:00 PM EST
84.00
-0.31 (-0.37%)
Pre-market: Jan 28, 2026, 8:00 AM EST
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 83.34 | 84.50 | 83.20 | 84.31 | 84.31 | 2.09% | 752,364 |
| Jan 26, 2026 | 82.50 | 83.06 | 82.26 | 82.58 | 82.58 | 1.33% | 654,852 |
| Jan 23, 2026 | 80.69 | 81.50 | 80.33 | 81.50 | 81.50 | 1.65% | 610,997 |
| Jan 22, 2026 | 80.72 | 81.00 | 79.75 | 80.18 | 80.18 | -0.83% | 499,087 |
| Jan 21, 2026 | 80.69 | 80.97 | 79.89 | 80.85 | 80.85 | 1.06% | 792,039 |
| Jan 20, 2026 | 80.21 | 80.54 | 79.94 | 80.00 | 80.00 | -1.10% | 588,436 |
| Jan 16, 2026 | 80.06 | 80.89 | 79.69 | 80.89 | 80.89 | 1.93% | 589,762 |
| Jan 15, 2026 | 78.94 | 79.60 | 78.78 | 79.36 | 79.36 | 0.61% | 569,173 |
| Jan 14, 2026 | 77.98 | 79.02 | 77.70 | 78.88 | 78.88 | 1.02% | 671,579 |
| Jan 13, 2026 | 78.06 | 78.19 | 77.38 | 78.08 | 78.08 | -2.11% | 697,932 |
| Jan 12, 2026 | 79.71 | 80.03 | 79.37 | 79.76 | 79.76 | -0.45% | 525,482 |
| Jan 9, 2026 | 79.45 | 80.32 | 79.40 | 80.12 | 80.12 | 0.81% | 872,983 |
| Jan 8, 2026 | 79.70 | 79.85 | 79.20 | 79.48 | 79.48 | 0.11% | 920,155 |
| Jan 7, 2026 | 79.71 | 80.05 | 79.32 | 79.39 | 79.39 | -0.25% | 815,226 |
| Jan 6, 2026 | 79.92 | 80.33 | 79.10 | 79.59 | 79.59 | 1.70% | 886,525 |
| Jan 5, 2026 | 78.43 | 78.46 | 76.95 | 78.26 | 78.26 | -0.56% | 637,806 |
| Jan 2, 2026 | 78.18 | 78.97 | 77.89 | 78.70 | 78.70 | 1.75% | 665,240 |
| Dec 31, 2025 | 77.60 | 77.60 | 77.30 | 77.35 | 77.35 | -0.54% | 187,788 |
| Dec 30, 2025 | 77.60 | 78.00 | 77.52 | 77.77 | 77.77 | 0.41% | 302,737 |
| Dec 29, 2025 | 77.31 | 77.75 | 77.25 | 77.45 | 77.45 | -0.24% | 363,122 |
| Dec 26, 2025 | 77.50 | 77.73 | 77.06 | 77.64 | 77.64 | 0.19% | 209,294 |
| Dec 24, 2025 | 77.39 | 77.49 | 77.00 | 77.49 | 77.49 | 0.32% | 171,854 |
| Dec 23, 2025 | 76.79 | 77.44 | 76.71 | 77.24 | 77.24 | 1.09% | 440,563 |
| Dec 22, 2025 | 76.21 | 76.50 | 75.83 | 76.41 | 76.41 | 0.39% | 549,407 |
| Dec 19, 2025 | 76.09 | 76.93 | 75.92 | 76.11 | 76.11 | -0.37% | 755,733 |
| Dec 18, 2025 | 76.85 | 76.93 | 76.35 | 76.39 | 76.39 | -1.00% | 650,623 |
| Dec 17, 2025 | 76.79 | 77.35 | 76.67 | 77.16 | 77.16 | 1.83% | 855,229 |
| Dec 16, 2025 | 75.77 | 75.85 | 75.29 | 75.77 | 75.77 | -0.34% | 734,533 |
| Dec 15, 2025 | 75.48 | 76.12 | 75.40 | 76.03 | 76.03 | 1.47% | 568,420 |
| Dec 12, 2025 | 74.61 | 74.96 | 74.53 | 74.93 | 74.93 | 0.32% | 421,219 |
| Dec 11, 2025 | 74.59 | 75.12 | 74.49 | 74.69 | 74.69 | 0.07% | 419,342 |
| Dec 10, 2025 | 74.98 | 75.07 | 74.22 | 74.64 | 74.64 | -0.33% | 407,598 |
| Dec 9, 2025 | 75.51 | 75.60 | 74.81 | 74.89 | 74.89 | -0.58% | 477,974 |
| Dec 8, 2025 | 75.94 | 75.98 | 75.20 | 75.33 | 75.33 | -0.11% | 527,068 |
| Dec 5, 2025 | 75.91 | 76.14 | 75.33 | 75.41 | 75.41 | -0.66% | 433,995 |
| Dec 4, 2025 | 76.25 | 76.58 | 75.79 | 75.91 | 75.91 | -0.76% | 408,758 |
| Dec 3, 2025 | 75.94 | 76.49 | 75.90 | 76.49 | 76.49 | 1.12% | 777,518 |
| Dec 2, 2025 | 76.51 | 76.59 | 75.45 | 75.64 | 75.64 | -0.01% | 751,556 |
| Dec 1, 2025 | 76.18 | 76.29 | 75.56 | 75.65 | 75.65 | -0.60% | 832,892 |
| Nov 28, 2025 | 75.79 | 76.16 | 75.64 | 76.11 | 76.11 | 0.79% | 456,889 |
| Nov 26, 2025 | 74.75 | 75.54 | 74.53 | 75.51 | 75.51 | 1.94% | 736,063 |
| Nov 25, 2025 | 74.00 | 74.55 | 73.98 | 74.07 | 74.07 | 0.72% | 717,652 |
| Nov 24, 2025 | 74.30 | 74.47 | 73.37 | 73.54 | 73.54 | -2.19% | 1,032,797 |
| Nov 21, 2025 | 74.89 | 75.43 | 74.67 | 75.19 | 75.19 | -0.84% | 806,289 |
| Nov 20, 2025 | 76.25 | 76.35 | 75.45 | 75.83 | 74.77 | -0.34% | 620,591 |
| Nov 19, 2025 | 76.74 | 77.02 | 75.94 | 76.09 | 75.03 | -1.86% | 783,228 |
| Nov 18, 2025 | 77.84 | 78.27 | 77.32 | 77.53 | 76.45 | -0.53% | 752,528 |
| Nov 17, 2025 | 77.83 | 78.06 | 77.47 | 77.94 | 76.85 | 0.72% | 765,892 |
| Nov 14, 2025 | 77.00 | 77.65 | 76.79 | 77.38 | 76.30 | -0.91% | 876,137 |
| Nov 13, 2025 | 77.77 | 78.49 | 77.31 | 78.09 | 77.00 | 0.08% | 607,762 |