Skip to main content
National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
75.41
-0.50 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.9176.1475.3375.4175.41-0.66%433,220
Dec 4, 202576.2576.5875.7975.9175.91-0.76%408,339
Dec 3, 202575.9476.4975.9076.4976.491.12%766,076
Dec 2, 202576.5176.5975.4575.6475.64-0.01%750,452
Dec 1, 202576.1876.2975.5675.6575.65-0.60%809,145
Nov 28, 202575.7976.1475.6476.1176.110.79%438,957
Nov 26, 202574.7575.5474.5375.5175.511.94%736,063
Nov 25, 202574.0074.5573.9874.0774.070.72%717,652
Nov 24, 202574.3074.4773.3773.5473.54-2.19%1,032,797
Nov 21, 202574.8975.4374.6775.1975.19-0.84%806,289
Nov 20, 202576.2576.3575.4575.8374.77-0.34%620,591
Nov 19, 202576.7477.0275.9476.0975.03-1.86%783,228
Nov 18, 202577.8478.2777.3277.5376.45-0.53%752,528
Nov 17, 202577.8378.0677.4777.9476.850.72%765,892
Nov 14, 202577.0077.6576.7977.3876.30-0.91%876,137
Nov 13, 202577.7778.4977.3178.0977.000.08%607,762
Nov 12, 202577.4478.0677.3678.0376.940.93%828,932
Nov 11, 202577.2677.4576.9577.3176.23-0.03%870,939
Nov 10, 202577.1677.5677.0177.3376.25-0.54%592,794
Nov 7, 202576.1077.9475.8977.7576.671.91%1,022,336
Nov 6, 202576.1076.7276.0076.2975.231.22%697,910
Nov 5, 202575.2975.6975.1675.3774.320.31%511,266
Nov 4, 202574.6575.1974.4575.1474.090.54%404,743
Nov 3, 202574.6875.0974.2474.7473.70-0.68%688,189
Oct 31, 202575.3275.4174.9175.2574.20-1.05%563,789
Oct 30, 202575.6576.1475.5676.0574.990.66%531,927
Oct 29, 202576.1876.2975.4475.5574.50-1.44%531,413
Oct 28, 202576.6977.0376.3876.6575.58-0.67%416,905
Oct 27, 202577.3177.3576.5677.1776.100.29%415,833
Oct 24, 202576.9677.1076.5876.9575.880.33%367,091
Oct 23, 202577.2277.2776.5976.7075.63-0.26%566,003
Oct 22, 202576.7977.2576.6176.9075.830.67%457,297
Oct 21, 202577.1077.1776.2476.3975.33-0.29%545,131
Oct 20, 202576.6676.9376.3576.6175.54-0.44%855,830
Oct 17, 202576.2477.0175.9876.9575.881.38%1,083,619
Oct 16, 202575.6076.1275.3275.9074.841.16%1,073,550
Oct 15, 202573.5775.1673.5575.0373.991.05%876,676
Oct 14, 202573.9874.3273.5474.2573.221.30%692,789
Oct 13, 202573.6473.7173.2873.3072.28-1.64%491,220
Oct 10, 202573.7074.5873.5374.5273.481.62%913,939
Oct 9, 202574.1474.2073.2473.3372.31-0.38%677,670
Oct 8, 202574.1774.1773.3173.6172.59-0.37%523,875
Oct 7, 202573.4274.4873.3573.8872.85-0.03%834,066
Oct 6, 202573.1173.9472.9973.9072.870.64%668,404
Oct 3, 202572.7173.5972.6573.4372.411.24%624,837
Oct 2, 202572.0772.6871.9472.5371.52-0.45%607,211
Oct 1, 202573.0873.6272.8072.8671.850.26%906,962
Sep 30, 202572.0172.8171.9772.6771.661.21%924,001
Sep 29, 202571.4171.8571.1571.8070.800.35%795,383
Sep 26, 202571.1071.6571.0571.5570.551.46%425,071