Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	59.84	60.06	57.97	58.21	58.21	480,369
29 Sept 2023	61.18	61.29	60.27	60.63	60.63	390,200
28 Sept 2023	60.25	60.47	59.75	59.79	59.79	543,800
27 Sept 2023	61.06	61.11	60.27	60.40	60.40	385,300
26 Sept 2023	62.38	62.41	61.47	61.55	61.55	279,400
25 Sept 2023	61.91	62.55	61.80	62.41	62.41	424,000
22 Sept 2023	63.60	63.92	63.35	63.36	63.36	241,800
21 Sept 2023	64.26	64.47	63.88	63.95	63.95	220,300
20 Sept 2023	64.70	65.24	64.47	64.61	64.61	250,300
19 Sept 2023	63.99	64.28	63.66	63.66	63.66	261,900
18 Sept 2023	64.08	64.30	63.73	64.06	64.06	267,400
15 Sept 2023	64.65	65.08	64.21	64.23	64.23	488,400
14 Sept 2023	64.09	64.92	64.08	64.82	64.82	265,100
13 Sept 2023	62.80	63.83	62.79	63.61	63.61	272,700
12 Sept 2023	63.25	63.54	63.04	63.36	63.36	283,600
11 Sept 2023	63.23	63.79	63.16	63.53	63.53	481,900
08 Sept 2023	62.87	63.27	62.86	63.17	63.17	251,500
07 Sept 2023	62.28	63.06	62.25	62.91	62.91	293,500
06 Sept 2023	61.58	61.73	61.39	61.67	61.67	205,200
05 Sept 2023	62.25	62.37	61.67	61.74	61.74	265,400
01 Sept 2023	63.48	63.48	62.55	62.90	62.90	362,100
31 Aug 2023	64.06	64.06	63.21	63.21	63.21	185,100
30 Aug 2023	64.07	64.10	63.53	63.71	63.71	374,600
29 Aug 2023	62.58	63.41	62.44	63.35	63.35	275,700
28 Aug 2023	62.18	62.66	62.18	62.38	62.38	194,000
25 Aug 2023	62.09	62.35	61.90	62.17	62.17	207,100
24 Aug 2023	61.90	62.52	61.64	61.66	61.66	237,300
23 Aug 2023	61.80	62.22	61.71	62.11	62.11	322,500
22 Aug 2023	60.95	61.10	60.64	60.88	60.88	324,000
21 Aug 2023	61.16	61.24	60.79	61.22	61.22	416,200
18 Aug 2023	61.20	61.63	61.12	61.37	61.37	311,100
17 Aug 2023	61.39	61.61	60.83	60.88	60.88	200,100
16 Aug 2023	61.85	62.00	61.58	61.58	61.58	201,800
15 Aug 2023	62.07	62.16	61.62	61.73	61.73	231,900
14 Aug 2023	62.79	62.99	62.38	62.87	62.87	234,000
11 Aug 2023	63.42	63.69	63.17	63.41	63.41	379,400
10 Aug 2023	63.74	63.92	63.28	63.40	63.40	276,700
09 Aug 2023	62.75	63.33	62.74	63.17	63.17	624,800
08 Aug 2023	62.85	63.24	62.82	63.18	63.18	370,900
07 Aug 2023	62.65	62.82	62.20	62.48	62.48	515,200
04 Aug 2023	63.01	63.45	62.66	62.83	62.83	346,200
03 Aug 2023	63.00	63.12	62.47	62.69	62.69	376,200
02 Aug 2023	64.31	64.56	63.96	64.15	64.15	304,700
01 Aug 2023	66.29	66.46	65.66	65.67	65.67	495,400
31 July 2023	67.55	67.97	67.17	67.38	67.38	182,000
28 July 2023	67.88	67.88	67.01	67.14	67.14	254,500
27 July 2023	68.31	68.48	67.58	67.58	67.58	201,700
26 July 2023	68.33	69.00	68.22	68.74	68.74	276,900
25 July 2023	67.97	68.72	67.90	68.60	68.60	176,500
24 July 2023	69.17	69.24	68.71	68.92	68.92	256,700
21 July 2023	68.43	68.91	68.33	68.71	68.71	347,500
20 July 2023	68.30	68.94	67.96	68.88	68.88	557,600
19 July 2023	67.99	68.53	67.92	68.29	68.29	255,600
18 July 2023	67.56	67.59	66.57	67.07	67.07	264,200
17 July 2023	67.89	67.97	67.42	67.59	67.59	401,200
14 July 2023	68.01	68.15	67.86	67.93	67.93	347,100
13 July 2023	67.13	67.72	67.04	67.72	67.72	200,900
12 July 2023	65.78	66.72	65.78	66.57	66.57	294,300
11 July 2023	64.38	65.18	64.17	65.18	65.18	263,100
10 July 2023	64.76	64.85	64.25	64.46	64.46	286,500
07 July 2023	65.14	65.33	64.60	64.99	64.99	323,900
06 July 2023	65.83	65.99	65.41	65.87	65.87	341,700
05 July 2023	66.58	66.91	66.19	66.32	66.32	574,600
03 July 2023	67.32	67.63	67.21	67.60	67.60	284,300
30 June 2023	66.96	67.33	66.87	67.33	67.33	241,200
29 June 2023	65.93	66.39	65.57	66.19	66.19	278,000
28 June 2023	67.41	67.44	66.86	67.07	67.07	208,900
27 June 2023	67.52	67.65	67.33	67.57	67.57	206,400
26 June 2023	66.90	67.25	66.71	67.07	67.07	234,200
23 June 2023	67.11	67.38	66.53	66.57	66.57	257,900
22 June 2023	67.05	67.10	66.73	67.06	67.06	199,500
21 June 2023	67.23	67.84	66.96	67.80	67.80	288,900
20 June 2023	67.86	68.05	67.52	67.83	67.83	327,900
16 June 2023	68.69	68.88	67.88	67.93	67.93	609,500
15 June 2023	66.73	67.27	66.65	67.25	67.25	260,300
14 June 2023	66.32	66.60	65.80	66.05	66.05	343,300
13 June 2023	66.40	66.45	66.02	66.22	66.22	325,000
12 June 2023	66.82	66.85	66.14	66.35	66.35	332,300
09 June 2023	67.14	67.38	66.89	67.26	67.26	261,700
08 June 2023	66.54	67.04	66.46	66.98	66.98	375,600
07 June 2023	66.96	67.01	66.42	66.79	66.79	378,300
06 June 2023	67.21	67.47	66.89	67.31	67.31	366,700
05 June 2023	66.52	67.45	66.51	66.97	66.97	430,400
02 June 2023	66.36	66.88	66.31	66.68	66.68	656,300
01 June 2023	66.67	67.19	66.29	67.13	67.13	442,800
01 June 2023	2.346 Dividend
31 May 2023	69.08	69.40	68.78	69.35	67.00	355,300
30 May 2023	69.20	69.33	68.70	68.90	66.57	419,500
26 May 2023	68.16	68.30	67.72	68.20	65.89	399,400
25 May 2023	67.25	67.75	66.94	67.63	65.34	358,700
24 May 2023	68.52	68.67	68.24	68.40	66.09	301,800
23 May 2023	69.80	69.98	69.47	69.60	67.25	273,500
22 May 2023	69.41	69.73	69.15	69.42	67.07	253,300
19 May 2023	69.25	69.93	69.09	69.32	66.98	432,100
18 May 2023	70.74	70.78	68.80	69.22	66.88	579,400
17 May 2023	72.65	72.65	71.85	72.44	69.99	485,500
16 May 2023	73.64	73.89	72.84	72.84	70.38	377,500
15 May 2023	73.63	73.69	72.96	73.55	71.06	755,000
12 May 2023	73.01	74.48	72.94	74.22	71.71	1,867,300
11 May 2023	72.91	72.99	72.23	72.74	70.28	598,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

ASX 2007,033.20-15.40(-0.22%)

AUD/USD0.6362-0.0075(-1.17%)

OIL88.63-0.19(-0.21%)

GOLD1,844.40-2.80(-0.15%)

Bitcoin AUD43,327.21-625.36(-1.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

National Grid plc (NGG)

ALL ORDS
7,235.50
-14.20(-0.20%)

ASX 200
7,033.20
-15.40(-0.22%)

AUD/USD
0.6362
-0.0075(-1.17%)

OIL
88.63
-0.19(-0.21%)

GOLD
1,844.40
-2.80(-0.15%)

Bitcoin AUD
43,327.21
-625.36(-1.42%)