UK markets open in 41 minutes

National Grid plc (NGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.21-0.68 (-1.00%)
At close: 04:00PM EDT
67.93 +0.72 (+1.06%)
After hours: 06:43PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202467.5967.6367.1167.2167.21227,700
15 Mar 202467.7167.9767.4167.8967.89368,600
14 Mar 202467.9067.9267.0867.4567.45219,500
13 Mar 202467.8368.1667.6067.6067.60224,400
12 Mar 202468.1568.1967.0867.4967.49333,500
11 Mar 202468.5868.8068.2868.5968.59236,800
08 Mar 202468.7269.0468.5968.8068.80380,700
07 Mar 202468.9369.0368.4568.7268.72266,200
06 Mar 202468.6768.8768.1368.4268.42299,100
05 Mar 202467.9068.5167.6767.7567.75406,200
04 Mar 202466.4067.5866.3667.4867.48375,400
01 Mar 202466.5166.7065.8666.5366.53254,000
29 Feb 202467.0167.3866.5566.6666.66326,100
28 Feb 202465.9266.2365.8166.0866.08376,300
27 Feb 202465.9466.4165.8066.3866.38208,500
26 Feb 202466.3566.3965.6265.6665.66284,400
23 Feb 202466.5366.9166.3866.6466.64240,900
22 Feb 202466.0866.3265.6066.0366.03349,500
21 Feb 202466.5566.9166.2366.6866.68533,500
20 Feb 202466.2566.8866.1866.7166.71647,700
16 Feb 202464.7265.2164.6365.0965.09256,500
15 Feb 202464.4865.0364.3864.8064.80297,400
14 Feb 202463.8664.0863.6064.0264.02896,600
13 Feb 202464.3164.3663.3563.7063.70289,400
12 Feb 202464.0864.6463.8864.5864.58412,300
09 Feb 202464.2864.5263.7764.2264.22428,700
08 Feb 202465.6965.7864.7464.8864.88468,800
07 Feb 202466.5266.6466.3366.4666.46484,100
06 Feb 202466.0866.6465.9966.5766.571,427,100
05 Feb 202466.7367.0366.4666.8566.85985,400
02 Feb 202467.4467.5266.3866.8866.88224,700
01 Feb 202467.4768.6267.1268.5868.58622,200
31 Jan 202467.9468.4067.3667.5367.53232,300
30 Jan 202467.4267.7567.1167.5167.51190,900
29 Jan 202467.2167.6966.9567.5367.53282,800
26 Jan 202466.9367.4066.9367.2267.22260,700
25 Jan 202466.4566.5865.9366.5766.57281,200
24 Jan 202467.3467.4666.2666.2866.281,763,200
23 Jan 202465.9466.7365.7366.7066.702,033,300
22 Jan 202466.4566.7266.1066.3866.38563,800
19 Jan 202465.8066.1565.5766.1166.11272,800
18 Jan 202466.0366.0765.5665.9465.94304,500
17 Jan 202466.1166.5165.8466.2366.23501,700
16 Jan 202468.3868.4567.9268.0668.06271,200
12 Jan 202468.7568.9068.4868.6868.68218,600
11 Jan 202469.0269.0767.8068.2968.29320,100
10 Jan 202468.8769.0868.8368.8768.87168,700
09 Jan 202468.7069.1268.7068.9068.90348,900
08 Jan 202468.9569.2068.8269.1769.17299,300
05 Jan 202468.6669.3168.5369.2869.28291,500
04 Jan 202468.7869.3668.7668.9868.98593,600
03 Jan 202467.4168.5067.4168.3868.38335,100
02 Jan 202467.3167.9967.2267.8267.82454,300
29 Dec 202367.8568.1167.6267.9967.99192,200
28 Dec 202368.3268.5568.1168.2168.21181,700
27 Dec 202368.0968.6168.0068.4868.48276,400
26 Dec 202368.3969.0068.3668.8968.89171,100
22 Dec 202368.5369.1068.2768.6268.62252,300
21 Dec 202367.8268.1867.5468.1868.18367,300
20 Dec 202367.8868.2967.3367.3367.33308,400
19 Dec 202367.7068.0967.5467.8167.81322,800
18 Dec 202367.8667.8666.9767.1567.15356,900
15 Dec 202368.2468.4367.6767.8267.82472,900
14 Dec 202369.8069.9669.1869.2969.29410,400
13 Dec 202367.8169.3667.4169.3069.30615,800
12 Dec 202368.1568.2166.6366.9566.951,393,300
11 Dec 202367.4067.8767.3367.7767.77483,200
08 Dec 202367.1567.5867.0767.4767.47336,200
07 Dec 202368.0468.2567.7967.8167.81361,200
06 Dec 202366.9667.2866.8067.1367.13322,100
05 Dec 202366.2066.4266.0066.2466.24582,200
04 Dec 202366.1466.6866.1166.2166.21455,100
01 Dec 202365.9866.9265.9466.8466.84401,300
30 Nov 202365.7266.2465.4466.0166.01401,100
29 Nov 202366.0966.2265.6965.9165.91434,500
28 Nov 202365.7166.3565.5065.7065.70577,700
27 Nov 202364.9265.5164.5665.4165.41413,900
24 Nov 202364.3765.0064.2964.9764.97389,000
22 Nov 202364.8664.9564.0964.5064.50413,500
22 Nov 20231.19 Dividend
21 Nov 202365.5666.1365.5065.5964.401,112,500
20 Nov 202364.1265.2963.8665.1964.011,467,600
17 Nov 202363.8064.7563.5864.4263.251,145,800
16 Nov 202363.1963.6563.0663.4462.29359,200
15 Nov 202362.1262.5261.9461.9760.85257,800
14 Nov 202361.8962.6961.8962.6661.52309,500
13 Nov 202361.0061.1760.7460.8559.75430,300
10 Nov 202360.7661.0960.3660.9859.87378,700
09 Nov 202361.0861.3760.4260.4759.37362,500
08 Nov 202360.4060.7260.1160.7059.60359,300
07 Nov 202361.8061.8761.3461.4960.37301,600
06 Nov 202361.8661.9961.3961.7460.62305,800
03 Nov 202363.0963.1962.0662.1260.99401,800
02 Nov 202361.5361.9461.4761.7860.66408,000
01 Nov 202360.3761.2260.2161.0659.95387,000
31 Oct 202359.8160.2059.5660.1559.06334,300
30 Oct 202360.4460.7459.7360.2259.13341,300
27 Oct 202360.9460.9459.7659.8858.79656,600
26 Oct 202360.8861.1160.2360.3759.27402,400
25 Oct 202359.6860.1659.4459.6158.53312,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...