National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
79.13
-2.09 (-2.57%)
Oct 19, 2026, 1:27 PM EDT - Market open
National Grid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 79.61 | 79.85 | 78.94 | 79.13 | 79.13 | -2.57% | 696,649 |
| Oct 16, 2026 | 80.07 | 81.30 | 79.87 | 81.22 | 81.22 | 2.72% | 1,674,684 |
| Oct 15, 2026 | 79.78 | 79.78 | 78.95 | 79.07 | 79.07 | 0.71% | 1,054,888 |
| Oct 14, 2026 | 78.17 | 78.54 | 77.58 | 78.51 | 78.51 | 0.36% | 740,355 |
| Oct 13, 2026 | 78.50 | 78.52 | 77.51 | 78.23 | 78.23 | 1.44% | 1,069,910 |
| Oct 12, 2026 | 76.56 | 77.25 | 76.29 | 77.12 | 77.12 | 0.84% | 570,472 |
| Oct 9, 2026 | 76.37 | 76.57 | 76.07 | 76.48 | 76.48 | -0.82% | 666,678 |
| Oct 8, 2026 | 76.97 | 77.20 | 76.23 | 77.11 | 77.11 | 1.31% | 774,416 |
| Oct 7, 2026 | 75.05 | 76.39 | 75.05 | 76.11 | 76.11 | -0.96% | 947,038 |
| Oct 6, 2026 | 76.03 | 76.87 | 75.84 | 76.85 | 76.85 | 1.09% | 628,604 |
| Oct 5, 2026 | 75.93 | 76.17 | 75.51 | 76.02 | 76.02 | -0.13% | 746,555 |
| Oct 2, 2026 | 75.81 | 76.72 | 75.75 | 76.12 | 76.12 | 1.05% | 899,613 |
| Oct 1, 2026 | 75.57 | 75.57 | 74.62 | 75.33 | 75.33 | -0.65% | 1,105,677 |
| Sep 30, 2026 | 76.43 | 76.44 | 75.82 | 75.82 | 75.82 | 1.17% | 1,108,061 |
| Sep 29, 2026 | 74.14 | 75.02 | 74.03 | 74.94 | 74.94 | -0.40% | 1,002,386 |
| Sep 28, 2026 | 75.50 | 75.81 | 74.89 | 75.24 | 75.24 | -0.33% | 674,674 |
| Sep 25, 2026 | 75.36 | 75.56 | 74.75 | 75.49 | 75.49 | 0.35% | 929,194 |
| Sep 24, 2026 | 75.74 | 75.82 | 74.80 | 75.23 | 75.23 | -0.03% | 1,011,995 |
| Sep 23, 2026 | 76.17 | 76.26 | 75.08 | 75.25 | 75.25 | -2.09% | 1,021,974 |
| Sep 22, 2026 | 76.13 | 77.23 | 76.10 | 76.86 | 76.86 | 0.23% | 1,092,876 |
| Sep 21, 2026 | 76.78 | 76.94 | 76.46 | 76.68 | 76.68 | -0.16% | 766,490 |
| Sep 18, 2026 | 76.75 | 77.02 | 76.34 | 76.80 | 76.80 | -1.03% | 768,354 |
| Sep 17, 2026 | 76.97 | 77.61 | 76.85 | 77.60 | 77.60 | 2.06% | 991,998 |
| Sep 16, 2026 | 76.37 | 76.66 | 75.81 | 76.03 | 76.03 | 1.47% | 998,483 |
| Sep 15, 2026 | 75.11 | 75.36 | 74.56 | 74.93 | 74.93 | -0.04% | 1,514,632 |
| Sep 14, 2026 | 75.40 | 75.84 | 74.91 | 74.96 | 74.96 | -2.47% | 1,085,853 |
| Sep 11, 2026 | 77.22 | 77.23 | 76.39 | 76.86 | 76.86 | 0.63% | 767,945 |
| Sep 10, 2026 | 77.66 | 77.76 | 76.37 | 76.38 | 76.38 | -1.16% | 745,869 |
| Sep 9, 2026 | 78.48 | 78.68 | 77.13 | 77.28 | 77.28 | -1.00% | 889,041 |
| Sep 8, 2026 | 77.47 | 78.27 | 77.34 | 78.06 | 78.06 | -0.08% | 920,749 |
| Sep 4, 2026 | 77.90 | 78.60 | 77.74 | 78.12 | 78.12 | -0.06% | 796,910 |
| Sep 3, 2026 | 77.61 | 78.17 | 77.24 | 78.17 | 78.17 | 0.15% | 864,829 |
| Sep 2, 2026 | 77.88 | 78.28 | 77.39 | 78.05 | 78.05 | -1.39% | 1,377,950 |
| Sep 1, 2026 | 78.83 | 79.42 | 78.70 | 79.15 | 79.15 | -0.01% | 787,986 |
| Aug 31, 2026 | 78.99 | 79.45 | 78.81 | 79.16 | 79.16 | -0.24% | 415,610 |
| Aug 28, 2026 | 79.92 | 80.01 | 79.22 | 79.35 | 79.35 | -0.10% | 729,039 |
| Aug 27, 2026 | 79.37 | 79.55 | 78.79 | 79.43 | 79.43 | -1.37% | 602,077 |
| Aug 26, 2026 | 80.61 | 81.08 | 80.35 | 80.53 | 80.53 | -0.79% | 568,692 |
| Aug 25, 2026 | 80.71 | 81.33 | 80.33 | 81.17 | 81.17 | 0.93% | 454,839 |
| Aug 24, 2026 | 79.90 | 80.43 | 79.76 | 80.42 | 80.42 | 0.83% | 542,284 |
| Aug 21, 2026 | 81.21 | 81.21 | 79.72 | 79.76 | 79.76 | -1.07% | 599,254 |
| Aug 20, 2026 | 80.92 | 81.57 | 80.60 | 80.62 | 80.62 | -0.05% | 645,958 |
| Aug 19, 2026 | 81.74 | 82.11 | 80.23 | 80.66 | 80.66 | -1.81% | 854,672 |
| Aug 18, 2026 | 81.85 | 82.34 | 81.71 | 82.15 | 82.15 | 1.06% | 1,756,407 |
| Aug 17, 2026 | 80.53 | 81.43 | 80.17 | 81.29 | 81.29 | 0.30% | 1,117,430 |
| Aug 14, 2026 | 80.93 | 81.40 | 80.81 | 81.05 | 81.05 | -0.18% | 599,645 |
| Aug 13, 2026 | 80.64 | 81.20 | 80.62 | 81.20 | 81.20 | 0.64% | 698,465 |
| Aug 12, 2026 | 80.97 | 81.50 | 80.48 | 80.68 | 80.68 | 0.51% | 552,417 |
| Aug 11, 2026 | 79.77 | 80.42 | 79.71 | 80.27 | 80.27 | 0.99% | 612,473 |
| Aug 10, 2026 | 79.91 | 79.95 | 79.10 | 79.48 | 79.48 | -1.73% | 648,116 |