Australia markets open in 9 hours 3 minutes

National Grid plc (NGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.65-0.28 (-0.44%)
As of 09:57AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202363.7763.7763.6363.6563.6517,827
21 Mar 202364.8564.9163.3863.9363.93250,400
20 Mar 202364.5864.9664.2564.7264.72279,700
17 Mar 202363.2363.8362.9963.6963.69460,800
16 Mar 202363.4664.6863.3564.6164.61442,100
15 Mar 202363.8364.0962.9463.5863.58698,000
14 Mar 202364.9565.1664.1564.6464.64371,600
13 Mar 202364.7565.1364.2064.4964.49511,000
10 Mar 202363.8063.8262.3962.4462.44423,100
09 Mar 202362.2162.6861.7861.9161.91212,000
08 Mar 202361.3462.0861.2962.0662.06229,000
07 Mar 202361.9762.1960.8261.0361.03266,000
06 Mar 202362.0262.4462.0162.2862.28232,900
03 Mar 202361.5862.3061.2562.3062.30235,200
02 Mar 202361.1261.9461.1161.9061.90210,600
01 Mar 202361.4561.5860.9361.3561.35411,600
28 Feb 202363.4563.7462.7562.9162.91305,800
27 Feb 202363.9864.6163.8664.0364.03244,800
24 Feb 202363.3363.5263.1363.4063.40229,400
23 Feb 202364.1964.3563.6363.9863.98176,400
22 Feb 202364.5064.9664.1864.2964.29268,200
21 Feb 202364.9165.0564.4164.4164.41283,300
17 Feb 202363.9764.7263.9064.4964.49245,500
16 Feb 202362.8263.3062.2762.9562.95205,300
15 Feb 202363.1963.7663.1263.6463.64208,000
14 Feb 202364.2364.7763.9764.2364.23291,300
13 Feb 202363.5664.1063.4963.7363.73246,300
10 Feb 202362.4962.7562.2062.7062.70274,800
09 Feb 202363.0363.1862.0962.1862.18282,400
08 Feb 202362.6762.7261.7361.9161.91196,600
07 Feb 202362.3562.7561.9662.4662.46182,100
06 Feb 202362.6862.9262.2862.9062.90274,800
03 Feb 202363.1563.2462.2162.3462.34263,400
02 Feb 202363.7064.2163.2863.7263.72278,100
01 Feb 202363.1064.0062.6563.9363.93467,900
31 Jan 202363.4063.8363.0863.7763.77200,200
30 Jan 202363.9564.4363.8663.8763.87238,300
27 Jan 202363.3663.9863.2763.6463.64233,500
26 Jan 202364.2764.3163.8664.2664.26212,500
25 Jan 202364.0364.5563.9164.5264.52213,000
24 Jan 202363.7164.0663.2864.0364.03201,200
23 Jan 202363.4664.1463.3063.8863.88262,500
20 Jan 202364.2564.3863.8264.3864.38282,100
19 Jan 202363.7664.4063.7364.2564.25321,700
18 Jan 202364.1164.3163.6563.7663.76297,500
17 Jan 202363.0864.0263.0863.8263.82283,300
13 Jan 202362.7663.4162.7663.1563.15288,300
12 Jan 202363.4463.6662.7363.3163.31233,500
11 Jan 202362.4563.0362.3863.0263.02308,600
10 Jan 202362.5162.6161.9862.3262.32307,100
09 Jan 202362.8263.5462.7262.8762.87462,700
06 Jan 202361.7863.7961.7763.7663.76562,500
05 Jan 202361.7562.0361.1461.3561.35478,700
04 Jan 202361.7562.5361.6562.0562.05484,000
03 Jan 202360.1960.6859.8560.4960.49446,100
30 Dec 202260.4460.6959.8760.3260.32219,300
29 Dec 202260.3360.9460.3360.7460.74284,800
28 Dec 202260.8161.1159.9059.9359.93355,200
27 Dec 202260.0860.7360.0060.6860.68224,800
23 Dec 202260.3660.8460.0260.8460.84238,900
22 Dec 202260.0660.3459.4760.3260.32298,700
21 Dec 202260.3460.7760.2760.7160.71489,700
20 Dec 202260.1860.8160.1260.6560.65370,900
19 Dec 202260.8561.1160.3160.5160.51430,100
16 Dec 202260.7761.0460.3160.7360.73447,200
15 Dec 202262.9863.1462.0462.1962.19375,800
14 Dec 202263.3963.9762.9263.1463.14384,000
13 Dec 202263.1263.6062.4262.7562.75372,800
12 Dec 202262.3862.5362.0162.4662.46308,500
09 Dec 202262.3162.8662.3062.3362.33363,000
08 Dec 202262.0162.9961.8762.8062.80625,600
07 Dec 202262.2362.6061.8761.9961.99306,500
06 Dec 202262.2362.4461.7162.2062.20292,100
05 Dec 202262.5462.9562.2462.6062.60358,000
02 Dec 202262.2762.8362.1362.4662.46343,200
01 Dec 202262.6663.3362.5662.8462.84707,100
30 Nov 202260.9561.7460.2861.6061.60341,300
29 Nov 202260.3960.9360.2860.6260.62335,000
28 Nov 202261.2961.6860.7960.9260.92470,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...