Australia markets open in 6 hours 48 minutes

National Grid plc (NGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.42-0.24 (-0.32%)
As of 11:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202273.2473.4473.1073.4273.42193,889
14 Jan 202273.9974.0773.5973.6573.65522,700
13 Jan 202272.6173.2372.5173.0273.02409,300
12 Jan 202271.8672.3171.7572.0472.04215,900
11 Jan 202271.6571.7471.2771.6371.63321,300
10 Jan 202271.0671.6171.0171.5471.54280,000
07 Jan 202271.4071.8471.2471.6171.61276,600
06 Jan 202271.5671.6370.9371.0371.03300,600
05 Jan 202272.1572.4871.7571.7571.75347,500
04 Jan 202272.5673.0872.4472.4572.45315,900
03 Jan 202272.2472.5771.9272.3172.31415,400
31 Dec 202171.8772.3971.2472.3272.32271,400
30 Dec 202173.1173.1772.6072.9672.96252,600
29 Dec 202173.1473.5573.1373.4473.44308,600
28 Dec 202172.5172.7872.4172.6672.66171,200
27 Dec 202172.3072.6871.9872.6272.62133,100
23 Dec 202172.3772.8072.3772.3772.37191,200
22 Dec 202171.4472.4171.4272.2772.27345,100
21 Dec 202171.3372.0071.3371.4971.49424,300
20 Dec 202170.5771.3670.4471.2171.21377,100
17 Dec 202169.5671.4069.5670.4370.43652,200
16 Dec 202168.7069.9068.6669.5769.57320,500
15 Dec 202170.0570.3969.7670.2470.24283,900
14 Dec 202169.5869.7769.3869.6069.60253,000
13 Dec 202169.2269.7469.2269.2869.28347,700
10 Dec 202169.2669.6869.2269.5469.54235,100
09 Dec 202169.0069.3768.8869.1569.15441,400
08 Dec 202168.5868.9268.4068.7768.77306,000
07 Dec 202167.7668.0867.6867.9567.95241,000
06 Dec 202167.7068.2367.4367.4967.49363,900
03 Dec 202166.2366.6265.9366.5966.59301,200
02 Dec 202165.5665.9465.2065.6665.66383,700
02 Dec 20211.157 Dividend
01 Dec 202166.5067.1866.0066.0064.84444,200
30 Nov 202167.1867.4066.0466.0764.91498,000
29 Nov 202167.0267.1666.6366.7565.58297,700
26 Nov 202167.4967.6366.5866.7365.56193,800
24 Nov 202166.5166.7566.3866.6465.47187,300
23 Nov 202166.5566.7766.4866.6565.48322,300
22 Nov 202165.7666.3465.7566.1364.97340,900
19 Nov 202166.2266.3466.0866.2365.07337,600
18 Nov 202165.6366.4765.6366.1765.01269,100
17 Nov 202165.6765.9065.3165.8164.66199,100
16 Nov 202165.4565.6165.2165.2564.11180,500
15 Nov 202165.7866.0065.6565.9264.76173,300
12 Nov 202165.4165.6165.3365.4564.30234,700
11 Nov 202165.3865.3964.7164.9763.83180,900
10 Nov 202165.1365.3064.8665.0163.87235,800
09 Nov 202164.2264.3963.8364.1263.00278,500
08 Nov 202164.7464.8264.2864.3963.26230,100
05 Nov 202164.3864.5764.0764.4163.28346,900
04 Nov 202164.4064.8264.1664.5263.39246,000
03 Nov 202164.7564.9564.4664.8863.74177,100
02 Nov 202164.6564.8064.4364.5763.44200,300
01 Nov 202164.5564.9364.3564.8763.73225,100
29 Oct 202164.4264.7063.9164.0862.96352,600
28 Oct 202164.8065.2164.7465.1464.00577,600
27 Oct 202164.1764.3564.0564.0862.96484,800
26 Oct 202163.0563.6162.9863.3062.19358,900
25 Oct 202162.8362.9762.5062.5661.46222,000
22 Oct 202162.7062.9562.6562.8261.72192,400
21 Oct 202162.4662.7962.4362.5661.46175,700
20 Oct 202162.8463.1962.8263.0761.96179,800
19 Oct 202162.2662.5462.2162.4261.33228,800
18 Oct 202161.9562.1361.7161.9260.83392,500
15 Oct 202161.5061.8561.4561.6160.53200,200
14 Oct 202161.7361.8661.5761.6660.58223,800
13 Oct 202161.0961.7561.0661.7060.62268,900
12 Oct 202160.1260.5460.0360.3159.25175,900
11 Oct 202160.4260.5460.1560.2159.15201,500
08 Oct 202160.6760.8460.4360.4359.37365,300
07 Oct 202161.3061.5860.9160.9559.88375,500
06 Oct 202161.0061.8260.9861.7260.64279,900
05 Oct 202161.8562.1261.6861.9060.81239,700
04 Oct 202161.1561.7761.1561.6960.61497,800
01 Oct 202160.7960.9460.5260.6059.54500,000
30 Sept 202160.1460.2259.5359.6358.58339,000
29 Sept 202160.0660.5359.8260.2159.15329,800
28 Sept 202160.6260.7860.0960.2559.19574,900
27 Sept 202162.3862.7161.8561.8960.81259,300
24 Sept 202163.2263.3762.5462.5761.47314,700
23 Sept 202164.3964.5963.8963.9562.83280,700
22 Sept 202164.4664.9064.0364.0762.95340,500
21 Sept 202165.1965.7265.1265.1964.05254,200
20 Sept 202164.8865.5264.4964.9763.83397,100
17 Sept 202166.6566.8365.6966.0264.86509,200
16 Sept 202166.4566.8866.2466.6965.52317,000
15 Sept 202166.3266.5666.1566.3965.23296,600
14 Sept 202166.9367.0066.5766.6265.45410,000
13 Sept 202166.3266.5665.8766.0564.89399,000
10 Sept 202165.4665.5264.6264.7063.57397,200
09 Sept 202165.4065.4865.0265.0363.89432,700
08 Sept 202164.6265.2864.5765.0663.92322,600
07 Sept 202164.3264.4164.0264.0262.90221,200
03 Sept 202164.9765.3564.8565.0563.91281,600
02 Sept 202165.2565.5965.1865.5264.37297,800
01 Sept 202165.1565.5165.1065.2564.11260,900
31 Aug 202164.9065.1064.6764.8963.75190,300
30 Aug 202164.6665.0164.6264.6763.54127,400
27 Aug 202164.6464.8664.4764.6663.53250,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...