National Grid plc (NGGTF)
OTCMKTS
· Delayed Price · Currency is USD
14.82
-0.03 (-0.18%)
Jun 27, 2025, 3:52 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.46 | 15.40 | 14.46 | 14.82 | 14.82 | -0.18% | 5,434 |
| Jun 26, 2025 | 15.70 | 15.70 | 14.69 | 14.85 | 14.85 | 2.41% | 20,032 |
| Jun 25, 2025 | 15.22 | 15.22 | 14.48 | 14.50 | 14.50 | -0.08% | 4,913 |
| Jun 24, 2025 | 14.90 | 15.25 | 14.37 | 14.51 | 14.51 | 1.21% | 3,482 |
| Jun 23, 2025 | 15.00 | 15.03 | 14.34 | 14.34 | 14.34 | 2.34% | 3,736 |
| Jun 20, 2025 | 14.78 | 14.78 | 14.01 | 14.01 | 14.01 | -2.63% | 3,533 |
| Jun 18, 2025 | 14.77 | 14.77 | 14.00 | 14.39 | 14.39 | 1.61% | 7,598 |
| Jun 17, 2025 | 14.83 | 14.84 | 14.13 | 14.16 | 14.16 | -3.65% | 3,075 |
| Jun 16, 2025 | 14.77 | 15.01 | 14.32 | 14.69 | 14.69 | 2.50% | 4,241 |
| Jun 13, 2025 | 15.03 | 15.03 | 14.33 | 14.34 | 14.34 | -2.25% | 9,564 |
| Jun 12, 2025 | 15.00 | 15.01 | 14.33 | 14.67 | 14.67 | 3.32% | 14,640 |
| Jun 11, 2025 | 14.74 | 14.75 | 14.12 | 14.20 | 14.20 | -0.14% | 94,896 |
| Jun 10, 2025 | 14.14 | 14.76 | 14.14 | 14.22 | 14.22 | 0.82% | 56,124 |
| Jun 9, 2025 | 14.59 | 14.60 | 14.08 | 14.10 | 14.10 | -3.83% | 2,469 |
| Jun 6, 2025 | 14.67 | 14.67 | 14.08 | 14.66 | 14.66 | 5.41% | 2,861 |
| Jun 5, 2025 | 14.73 | 14.73 | 13.91 | 13.91 | 13.91 | -5.63% | 2,565 |
| Jun 4, 2025 | 14.74 | 14.90 | 14.16 | 14.74 | 14.74 | 5.81% | 10,234 |
| Jun 3, 2025 | 14.83 | 14.83 | 13.93 | 13.93 | 13.93 | -4.46% | 2,956 |
| Jun 2, 2025 | 14.78 | 14.92 | 14.17 | 14.58 | 14.58 | 2.05% | 5,622 |
| May 30, 2025 | 13.93 | 14.74 | 13.93 | 14.29 | 14.29 | -4.58% | 10,681 |
| May 29, 2025 | 15.25 | 15.25 | 13.95 | 14.97 | 14.97 | 4.12% | 8,997 |
| May 28, 2025 | 15.16 | 15.16 | 14.30 | 14.38 | 14.38 | -2.96% | 2,276 |
| May 27, 2025 | 14.94 | 14.94 | 14.46 | 14.82 | 14.40 | 0.40% | 1,630 |
| May 23, 2025 | 14.89 | 14.90 | 14.56 | 14.76 | 14.35 | 0.99% | 7,314 |
| May 22, 2025 | 15.16 | 15.16 | 14.34 | 14.62 | 14.21 | -1.96% | 5,782 |
| May 21, 2025 | 14.76 | 14.92 | 14.63 | 14.91 | 14.49 | 2.28% | 2,780 |
| May 20, 2025 | 14.88 | 14.89 | 14.47 | 14.58 | 14.17 | -0.86% | 157,327 |
| May 19, 2025 | 14.80 | 14.82 | 14.16 | 14.70 | 14.29 | 4.20% | 7,510 |
| May 16, 2025 | 14.60 | 14.69 | 14.00 | 14.11 | 13.71 | -3.88% | 8,209 |
| May 15, 2025 | 13.92 | 14.68 | 13.91 | 14.68 | 14.27 | 3.89% | 5,644 |
| May 14, 2025 | 14.11 | 14.18 | 13.48 | 14.13 | 13.73 | 0.31% | 8,949 |
| May 13, 2025 | 14.01 | 14.09 | 13.24 | 14.09 | 13.69 | -0.11% | 1,039 |
| May 12, 2025 | 14.12 | 14.19 | 13.49 | 14.10 | 13.71 | 0.46% | 3,460 |
| May 9, 2025 | 14.69 | 14.79 | 14.01 | 14.04 | 13.64 | 1.65% | 3,420 |
| May 8, 2025 | 14.96 | 14.96 | 13.81 | 13.81 | 13.42 | -8.69% | 2,579 |
| May 7, 2025 | 15.01 | 15.12 | 14.17 | 15.12 | 14.70 | 5.16% | 7,050 |
| May 6, 2025 | 14.30 | 15.09 | 14.12 | 14.38 | 13.98 | -2.49% | 3,467 |
| May 5, 2025 | 14.45 | 14.75 | 14.15 | 14.75 | 14.34 | -1.13% | 3,830 |
| May 2, 2025 | 14.56 | 15.14 | 14.56 | 14.92 | 14.50 | -0.67% | 3,582 |
| May 1, 2025 | 15.11 | 15.12 | 13.73 | 15.02 | 14.60 | 4.19% | 2,640 |
| Apr 30, 2025 | 14.44 | 15.24 | 14.41 | 14.41 | 14.01 | 1.22% | 1,135 |
| Apr 29, 2025 | 14.70 | 15.26 | 14.24 | 14.24 | 13.84 | -0.22% | 11,109 |
| Apr 28, 2025 | 14.66 | 14.67 | 14.27 | 14.27 | 13.87 | 0.20% | 17,029 |
| Apr 25, 2025 | 14.65 | 14.67 | 14.21 | 14.24 | 13.84 | -0.25% | 2,442 |
| Apr 24, 2025 | 14.65 | 14.66 | 14.27 | 14.28 | 13.88 | -3.84% | 2,429 |
| Apr 23, 2025 | 14.76 | 14.85 | 14.10 | 14.85 | 14.43 | 1.66% | 1,562 |
| Apr 22, 2025 | 14.95 | 15.37 | 14.42 | 14.61 | 14.20 | 3.72% | 5,325 |
| Apr 21, 2025 | 15.28 | 15.28 | 14.08 | 14.08 | 13.69 | -1.14% | 5,028 |
| Apr 17, 2025 | 14.92 | 14.92 | 14.25 | 14.25 | 13.85 | -3.55% | 121,460 |
| Apr 16, 2025 | 14.00 | 14.77 | 14.00 | 14.77 | 14.35 | 6.92% | 238,654 |