Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	63.77	63.77	63.63	63.65	63.65	17,827
21 Mar 2023	64.85	64.91	63.38	63.93	63.93	250,400
20 Mar 2023	64.58	64.96	64.25	64.72	64.72	279,700
17 Mar 2023	63.23	63.83	62.99	63.69	63.69	460,800
16 Mar 2023	63.46	64.68	63.35	64.61	64.61	442,100
15 Mar 2023	63.83	64.09	62.94	63.58	63.58	698,000
14 Mar 2023	64.95	65.16	64.15	64.64	64.64	371,600
13 Mar 2023	64.75	65.13	64.20	64.49	64.49	511,000
10 Mar 2023	63.80	63.82	62.39	62.44	62.44	423,100
09 Mar 2023	62.21	62.68	61.78	61.91	61.91	212,000
08 Mar 2023	61.34	62.08	61.29	62.06	62.06	229,000
07 Mar 2023	61.97	62.19	60.82	61.03	61.03	266,000
06 Mar 2023	62.02	62.44	62.01	62.28	62.28	232,900
03 Mar 2023	61.58	62.30	61.25	62.30	62.30	235,200
02 Mar 2023	61.12	61.94	61.11	61.90	61.90	210,600
01 Mar 2023	61.45	61.58	60.93	61.35	61.35	411,600
28 Feb 2023	63.45	63.74	62.75	62.91	62.91	305,800
27 Feb 2023	63.98	64.61	63.86	64.03	64.03	244,800
24 Feb 2023	63.33	63.52	63.13	63.40	63.40	229,400
23 Feb 2023	64.19	64.35	63.63	63.98	63.98	176,400
22 Feb 2023	64.50	64.96	64.18	64.29	64.29	268,200
21 Feb 2023	64.91	65.05	64.41	64.41	64.41	283,300
17 Feb 2023	63.97	64.72	63.90	64.49	64.49	245,500
16 Feb 2023	62.82	63.30	62.27	62.95	62.95	205,300
15 Feb 2023	63.19	63.76	63.12	63.64	63.64	208,000
14 Feb 2023	64.23	64.77	63.97	64.23	64.23	291,300
13 Feb 2023	63.56	64.10	63.49	63.73	63.73	246,300
10 Feb 2023	62.49	62.75	62.20	62.70	62.70	274,800
09 Feb 2023	63.03	63.18	62.09	62.18	62.18	282,400
08 Feb 2023	62.67	62.72	61.73	61.91	61.91	196,600
07 Feb 2023	62.35	62.75	61.96	62.46	62.46	182,100
06 Feb 2023	62.68	62.92	62.28	62.90	62.90	274,800
03 Feb 2023	63.15	63.24	62.21	62.34	62.34	263,400
02 Feb 2023	63.70	64.21	63.28	63.72	63.72	278,100
01 Feb 2023	63.10	64.00	62.65	63.93	63.93	467,900
31 Jan 2023	63.40	63.83	63.08	63.77	63.77	200,200
30 Jan 2023	63.95	64.43	63.86	63.87	63.87	238,300
27 Jan 2023	63.36	63.98	63.27	63.64	63.64	233,500
26 Jan 2023	64.27	64.31	63.86	64.26	64.26	212,500
25 Jan 2023	64.03	64.55	63.91	64.52	64.52	213,000
24 Jan 2023	63.71	64.06	63.28	64.03	64.03	201,200
23 Jan 2023	63.46	64.14	63.30	63.88	63.88	262,500
20 Jan 2023	64.25	64.38	63.82	64.38	64.38	282,100
19 Jan 2023	63.76	64.40	63.73	64.25	64.25	321,700
18 Jan 2023	64.11	64.31	63.65	63.76	63.76	297,500
17 Jan 2023	63.08	64.02	63.08	63.82	63.82	283,300
13 Jan 2023	62.76	63.41	62.76	63.15	63.15	288,300
12 Jan 2023	63.44	63.66	62.73	63.31	63.31	233,500
11 Jan 2023	62.45	63.03	62.38	63.02	63.02	308,600
10 Jan 2023	62.51	62.61	61.98	62.32	62.32	307,100
09 Jan 2023	62.82	63.54	62.72	62.87	62.87	462,700
06 Jan 2023	61.78	63.79	61.77	63.76	63.76	562,500
05 Jan 2023	61.75	62.03	61.14	61.35	61.35	478,700
04 Jan 2023	61.75	62.53	61.65	62.05	62.05	484,000
03 Jan 2023	60.19	60.68	59.85	60.49	60.49	446,100
30 Dec 2022	60.44	60.69	59.87	60.32	60.32	219,300
29 Dec 2022	60.33	60.94	60.33	60.74	60.74	284,800
28 Dec 2022	60.81	61.11	59.90	59.93	59.93	355,200
27 Dec 2022	60.08	60.73	60.00	60.68	60.68	224,800
23 Dec 2022	60.36	60.84	60.02	60.84	60.84	238,900
22 Dec 2022	60.06	60.34	59.47	60.32	60.32	298,700
21 Dec 2022	60.34	60.77	60.27	60.71	60.71	489,700
20 Dec 2022	60.18	60.81	60.12	60.65	60.65	370,900
19 Dec 2022	60.85	61.11	60.31	60.51	60.51	430,100
16 Dec 2022	60.77	61.04	60.31	60.73	60.73	447,200
15 Dec 2022	62.98	63.14	62.04	62.19	62.19	375,800
14 Dec 2022	63.39	63.97	62.92	63.14	63.14	384,000
13 Dec 2022	63.12	63.60	62.42	62.75	62.75	372,800
12 Dec 2022	62.38	62.53	62.01	62.46	62.46	308,500
09 Dec 2022	62.31	62.86	62.30	62.33	62.33	363,000
08 Dec 2022	62.01	62.99	61.87	62.80	62.80	625,600
07 Dec 2022	62.23	62.60	61.87	61.99	61.99	306,500
06 Dec 2022	62.23	62.44	61.71	62.20	62.20	292,100
05 Dec 2022	62.54	62.95	62.24	62.60	62.60	358,000
02 Dec 2022	62.27	62.83	62.13	62.46	62.46	343,200
01 Dec 2022	62.66	63.33	62.56	62.84	62.84	707,100
30 Nov 2022	60.95	61.74	60.28	61.60	61.60	341,300
29 Nov 2022	60.39	60.93	60.28	60.62	60.62	335,000
28 Nov 2022	61.29	61.68	60.79	60.92	60.92	470,900
25 Nov 2022	61.31	61.74	61.31	61.70	61.70	235,700
23 Nov 2022	60.70	61.53	60.66	61.48	61.48	466,400
23 Nov 2022	1.031 Dividend
22 Nov 2022	60.85	61.45	60.84	61.27	60.24	331,500
21 Nov 2022	60.75	61.03	60.57	60.75	59.73	368,000
18 Nov 2022	60.18	60.62	60.11	60.42	59.40	340,800
17 Nov 2022	59.41	59.61	58.87	59.34	58.34	351,200
16 Nov 2022	59.46	60.25	59.44	60.03	59.02	347,700
15 Nov 2022	59.98	60.25	58.78	59.30	58.30	449,600
14 Nov 2022	59.44	59.55	58.93	58.98	57.99	484,600
11 Nov 2022	59.11	59.48	58.24	59.40	58.40	426,100
10 Nov 2022	59.12	59.71	58.25	59.57	58.57	663,400
09 Nov 2022	55.95	56.35	55.65	55.66	54.72	421,900
08 Nov 2022	55.95	56.65	55.90	56.20	55.25	541,300
07 Nov 2022	55.53	55.61	54.53	55.19	54.26	426,300
04 Nov 2022	54.30	55.33	54.25	55.23	54.30	544,400
03 Nov 2022	53.44	54.31	53.44	54.15	53.24	583,300
02 Nov 2022	55.48	56.21	54.91	54.96	54.04	508,000
01 Nov 2022	55.37	55.45	54.81	55.00	54.07	567,000
31 Oct 2022	54.71	54.95	54.21	54.62	53.70	637,700
28 Oct 2022	54.22	55.32	54.17	55.30	54.37	460,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6677+0.0003(+0.05%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.44-0.23(-0.33%)

GOLD1,945.70+4.60(+0.24%)

Bitcoin AUD42,476.45+512.84(+1.22%)

Get our best money-saving hacks and pro tips now

National Grid plc (NGG)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6677
+0.0003(+0.05%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.44
-0.23(-0.33%)

GOLD
1,945.70
+4.60(+0.24%)

Bitcoin AUD
42,476.45
+512.84(+1.22%)