Australia markets closed

National Grid plc (NGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.70+0.22 (+0.36%)
At close: 01:00PM EST
61.70 0.00 (0.00%)
After hours: 04:33PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202261.3161.7461.3161.7061.70235,700
23 Nov 202260.7061.5360.6661.4861.48466,400
23 Nov 20221.031 Dividend
22 Nov 202260.8561.4560.8461.2760.24331,500
21 Nov 202260.7561.0360.5760.7559.73368,000
18 Nov 202260.1860.6260.1160.4259.40340,800
17 Nov 202259.4159.6158.8759.3458.34351,200
16 Nov 202259.4660.2559.4460.0359.02347,700
15 Nov 202259.9860.2558.7859.3058.30449,600
14 Nov 202259.4459.5558.9358.9857.99484,600
11 Nov 202259.1159.4858.2459.4058.40426,100
10 Nov 202259.1259.7158.2559.5758.57663,400
09 Nov 202255.9556.3555.6555.6654.72421,900
08 Nov 202255.9556.6555.9056.2055.25541,300
07 Nov 202255.5355.6154.5355.1954.26426,300
04 Nov 202254.3055.3354.2555.2354.30544,400
03 Nov 202253.4454.3153.4454.1553.24583,300
02 Nov 202255.4856.2154.9154.9654.04508,000
01 Nov 202255.3755.4554.8155.0054.07567,000
31 Oct 202254.7154.9554.2154.6253.70637,700
28 Oct 202254.2255.3254.1755.3054.37460,200
27 Oct 202253.9354.5553.9354.2553.34537,500
26 Oct 202254.0354.3253.6853.7952.88485,900
25 Oct 202253.0054.0052.9253.7052.80879,300
24 Oct 202252.4552.7251.7151.9751.10854,800
21 Oct 202249.9351.1149.7650.9050.04405,700
20 Oct 202250.8150.9450.1350.3249.47602,100
19 Oct 202250.6650.9250.4750.8650.00571,000
18 Oct 202251.1651.4450.8151.3750.51663,900
17 Oct 202251.2051.9851.0451.3650.50822,300
14 Oct 202249.9549.9848.4148.6547.83623,000
13 Oct 202248.1749.4548.0149.2948.46751,200
12 Oct 202247.9148.0547.2247.2646.46656,900
11 Oct 202249.4649.5748.5848.6447.82826,500
10 Oct 202249.6849.9949.3949.4748.64825,400
07 Oct 202251.3251.4150.0450.3549.50803,100
06 Oct 202251.9351.9750.6650.7849.93558,300
05 Oct 202252.6752.7951.8552.5151.63687,400
04 Oct 202253.7954.0153.3553.8652.95802,800
03 Oct 202252.5753.4052.3552.8751.98791,600
30 Sept 202252.2952.6051.5251.5350.66810,200
29 Sept 202252.4952.5751.6751.7450.87926,400
28 Sept 202253.0053.2452.2652.8651.971,037,600
27 Sept 202253.4353.5651.1251.4950.621,024,100
26 Sept 202253.5954.2652.9753.5452.641,044,100
23 Sept 202256.3956.4855.7256.3255.37694,100
22 Sept 202259.0259.1158.3758.6657.67310,400
21 Sept 202259.5759.9358.7658.7657.77342,200
20 Sept 202259.5359.5958.6958.9557.96438,300
19 Sept 202259.5060.1259.3860.0259.01377,400
16 Sept 202259.6960.1959.6959.9758.96301,800
15 Sept 202260.7060.7359.8059.8358.82546,900
14 Sept 202261.6762.2361.4261.6860.64389,700
13 Sept 202263.1063.5062.3662.4261.37453,600
12 Sept 202263.4564.1263.2763.5962.52399,600
09 Sept 202262.8263.1262.5562.8561.79301,700
08 Sept 202261.7262.4661.6361.9760.93504,400
07 Sept 202262.5262.6962.2462.6861.63342,300
06 Sept 202262.8763.4162.4262.7361.67512,000
02 Sept 202262.6163.1861.9762.1561.10376,200
01 Sept 202262.7463.3162.5063.0662.00577,200
31 Aug 202264.1064.2463.1563.1962.13764,200
30 Aug 202267.4167.5565.8866.0264.91818,900
29 Aug 202267.1868.3367.1868.0466.90211,200
26 Aug 202268.7068.9267.5267.5666.42299,500
25 Aug 202268.1968.5767.9168.5767.42267,500
24 Aug 202268.4668.8568.2768.6867.52376,400
23 Aug 202269.2869.6068.9369.2768.10502,200
22 Aug 202270.4770.6970.1570.2469.06380,100
19 Aug 202270.1670.5169.8070.1969.01338,800
18 Aug 202271.2071.4070.5770.7969.60391,300
17 Aug 202270.9271.5870.7171.4170.21336,500
16 Aug 202271.2271.7871.1471.5370.33274,200
15 Aug 202270.6270.8170.2770.6769.48248,700
12 Aug 202269.8370.4769.7970.4269.24243,400
11 Aug 202270.0970.0969.4069.4768.30322,700
10 Aug 202270.3770.6670.0070.2469.06230,100
09 Aug 202269.4970.4069.4970.0868.90220,400
08 Aug 202269.7369.8268.9769.3268.15293,200
05 Aug 202268.5768.6867.7768.5567.40296,700
04 Aug 202269.4269.9369.3069.6168.44308,800
03 Aug 202269.9869.9869.0369.8368.65374,900
02 Aug 202270.8170.9070.0470.0768.89469,400
01 Aug 202269.7369.8069.1369.3868.21427,300
29 July 202268.9469.7568.8169.6168.44241,900
28 July 202267.5168.7467.2968.7067.54250,600
27 July 202267.7568.1167.3668.0066.86255,200
26 July 202267.7568.2067.7368.1266.97301,300
25 July 202266.8067.5766.6767.5766.43285,200
22 July 202265.8966.8165.8966.5665.44329,500
21 July 202264.4565.2064.2865.0663.97307,800
20 July 202266.9767.0166.1266.2565.14361,200
19 July 202266.9667.2166.8466.8965.76323,200
18 July 202266.4466.9966.3166.3465.22294,100
15 July 202265.9666.3365.6166.2965.17359,900
14 July 202264.7365.7464.5065.6264.52351,900
13 July 202265.0066.0764.9865.6164.51277,100
12 July 202265.3365.5764.8865.0263.93422,100
11 July 202264.6865.3064.5265.1164.01346,900
08 July 202264.6064.9864.4064.6463.55335,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...