Australia markets close in 6 hours 11 minutes

National Grid plc (NGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.21-2.42 (-3.99%)
At close: 04:00PM EDT
58.47 +0.26 (+0.45%)
After hours: 06:12PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202359.8460.0657.9758.2158.21480,369
29 Sept 202361.1861.2960.2760.6360.63390,200
28 Sept 202360.2560.4759.7559.7959.79543,800
27 Sept 202361.0661.1160.2760.4060.40385,300
26 Sept 202362.3862.4161.4761.5561.55279,400
25 Sept 202361.9162.5561.8062.4162.41424,000
22 Sept 202363.6063.9263.3563.3663.36241,800
21 Sept 202364.2664.4763.8863.9563.95220,300
20 Sept 202364.7065.2464.4764.6164.61250,300
19 Sept 202363.9964.2863.6663.6663.66261,900
18 Sept 202364.0864.3063.7364.0664.06267,400
15 Sept 202364.6565.0864.2164.2364.23488,400
14 Sept 202364.0964.9264.0864.8264.82265,100
13 Sept 202362.8063.8362.7963.6163.61272,700
12 Sept 202363.2563.5463.0463.3663.36283,600
11 Sept 202363.2363.7963.1663.5363.53481,900
08 Sept 202362.8763.2762.8663.1763.17251,500
07 Sept 202362.2863.0662.2562.9162.91293,500
06 Sept 202361.5861.7361.3961.6761.67205,200
05 Sept 202362.2562.3761.6761.7461.74265,400
01 Sept 202363.4863.4862.5562.9062.90362,100
31 Aug 202364.0664.0663.2163.2163.21185,100
30 Aug 202364.0764.1063.5363.7163.71374,600
29 Aug 202362.5863.4162.4463.3563.35275,700
28 Aug 202362.1862.6662.1862.3862.38194,000
25 Aug 202362.0962.3561.9062.1762.17207,100
24 Aug 202361.9062.5261.6461.6661.66237,300
23 Aug 202361.8062.2261.7162.1162.11322,500
22 Aug 202360.9561.1060.6460.8860.88324,000
21 Aug 202361.1661.2460.7961.2261.22416,200
18 Aug 202361.2061.6361.1261.3761.37311,100
17 Aug 202361.3961.6160.8360.8860.88200,100
16 Aug 202361.8562.0061.5861.5861.58201,800
15 Aug 202362.0762.1661.6261.7361.73231,900
14 Aug 202362.7962.9962.3862.8762.87234,000
11 Aug 202363.4263.6963.1763.4163.41379,400
10 Aug 202363.7463.9263.2863.4063.40276,700
09 Aug 202362.7563.3362.7463.1763.17624,800
08 Aug 202362.8563.2462.8263.1863.18370,900
07 Aug 202362.6562.8262.2062.4862.48515,200
04 Aug 202363.0163.4562.6662.8362.83346,200
03 Aug 202363.0063.1262.4762.6962.69376,200
02 Aug 202364.3164.5663.9664.1564.15304,700
01 Aug 202366.2966.4665.6665.6765.67495,400
31 July 202367.5567.9767.1767.3867.38182,000
28 July 202367.8867.8867.0167.1467.14254,500
27 July 202368.3168.4867.5867.5867.58201,700
26 July 202368.3369.0068.2268.7468.74276,900
25 July 202367.9768.7267.9068.6068.60176,500
24 July 202369.1769.2468.7168.9268.92256,700
21 July 202368.4368.9168.3368.7168.71347,500
20 July 202368.3068.9467.9668.8868.88557,600
19 July 202367.9968.5367.9268.2968.29255,600
18 July 202367.5667.5966.5767.0767.07264,200
17 July 202367.8967.9767.4267.5967.59401,200
14 July 202368.0168.1567.8667.9367.93347,100
13 July 202367.1367.7267.0467.7267.72200,900
12 July 202365.7866.7265.7866.5766.57294,300
11 July 202364.3865.1864.1765.1865.18263,100
10 July 202364.7664.8564.2564.4664.46286,500
07 July 202365.1465.3364.6064.9964.99323,900
06 July 202365.8365.9965.4165.8765.87341,700
05 July 202366.5866.9166.1966.3266.32574,600
03 July 202367.3267.6367.2167.6067.60284,300
30 June 202366.9667.3366.8767.3367.33241,200
29 June 202365.9366.3965.5766.1966.19278,000
28 June 202367.4167.4466.8667.0767.07208,900
27 June 202367.5267.6567.3367.5767.57206,400
26 June 202366.9067.2566.7167.0767.07234,200
23 June 202367.1167.3866.5366.5766.57257,900
22 June 202367.0567.1066.7367.0667.06199,500
21 June 202367.2367.8466.9667.8067.80288,900
20 June 202367.8668.0567.5267.8367.83327,900
16 June 202368.6968.8867.8867.9367.93609,500
15 June 202366.7367.2766.6567.2567.25260,300
14 June 202366.3266.6065.8066.0566.05343,300
13 June 202366.4066.4566.0266.2266.22325,000
12 June 202366.8266.8566.1466.3566.35332,300
09 June 202367.1467.3866.8967.2667.26261,700
08 June 202366.5467.0466.4666.9866.98375,600
07 June 202366.9667.0166.4266.7966.79378,300
06 June 202367.2167.4766.8967.3167.31366,700
05 June 202366.5267.4566.5166.9766.97430,400
02 June 202366.3666.8866.3166.6866.68656,300
01 June 202366.6767.1966.2967.1367.13442,800
01 June 20232.346 Dividend
31 May 202369.0869.4068.7869.3567.00355,300
30 May 202369.2069.3368.7068.9066.57419,500
26 May 202368.1668.3067.7268.2065.89399,400
25 May 202367.2567.7566.9467.6365.34358,700
24 May 202368.5268.6768.2468.4066.09301,800
23 May 202369.8069.9869.4769.6067.25273,500
22 May 202369.4169.7369.1569.4267.07253,300
19 May 202369.2569.9369.0969.3266.98432,100
18 May 202370.7470.7868.8069.2266.88579,400
17 May 202372.6572.6571.8572.4469.99485,500
16 May 202373.6473.8972.8472.8470.38377,500
15 May 202373.6373.6972.9673.5571.06755,000
12 May 202373.0174.4872.9474.2271.711,867,300
11 May 202372.9172.9972.2372.7470.28598,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...