National Grid plc - NGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	76.24	76.95	76.95	77.01	75.98	1.08M
October 16, 2025	75.6	75.9	75.9	76.12	75.32	1.07M
October 15, 2025	73.57	75.03	75.03	75.16	73.55	876,700
October 14, 2025	73.98	74.25	74.25	74.32	73.54	692,800
October 13, 2025	73.64	73.3	73.3	73.71	73.28	491,220
October 10, 2025	73.7	74.52	74.52	74.58	73.53	913,939
October 09, 2025	74.14	73.33	73.33	74.2	73.24	677,700
October 08, 2025	74.17	73.61	73.61	74.17	73.31	523,900
October 07, 2025	73.42	73.88	73.88	74.48	73.35	834,100
October 06, 2025	73.11	73.9	73.9	73.94	72.99	668,404
October 03, 2025	72.71	73.43	73.43	73.58	72.65	624,837
October 02, 2025	72.07	72.53	72.53	72.68	71.94	607,211
October 01, 2025	73.13	72.86	72.86	73.62	72.8	906,921
September 30, 2025	72.01	72.67	72.67	72.81	71.97	924,001
September 29, 2025	71.41	71.8	71.8	71.85	71.15	795,383
September 26, 2025	71.1	71.55	71.55	71.65	71.05	425,100
September 25, 2025	71.26	70.52	70.52	71.33	70.35	406,900
September 24, 2025	71.38	71.15	71.15	71.6	71.04	746,748
September 23, 2025	71.15	71.36	71.36	71.36	70.64	644,446
September 22, 2025	70.43	70.96	70.96	71.13	70.38	555,600
September 19, 2025	70.41	70.09	70.09	70.48	70.03	476,700
September 18, 2025	70.28	69.99	69.99	70.58	69.99	442,247
September 17, 2025	71.63	71.15	71.15	71.84	71.09	474,046
September 16, 2025	71.54	70.88	70.88	71.57	70.85	406,207
September 15, 2025	71.6	71.62	71.62	71.71	71.36	351,394
September 12, 2025	71.17	71.6	71.6	71.63	71.08	409,112
September 11, 2025	70.3	71.07	71.07	71.08	70.08	337,605
September 10, 2025	70.4	70.68	70.68	70.68	70.3	540,210
September 09, 2025	69.89	70.36	70.36	70.71	69.77	805,798
September 08, 2025	69.99	70.42	70.42	70.48	69.73	843,432
September 05, 2025	69.78	70.1	70.1	70.13	69.72	570,025
September 04, 2025	69.39	68.92	68.92	69.52	68.59	677,937
September 03, 2025	68.44	68.57	68.57	68.87	68.19	572,956
September 02, 2025	67.63	67.98	67.98	68.44	67.52	941,747
August 29, 2025	70.4	70.57	70.57	70.95	70.34	323,400
August 28, 2025	71.14	70.85	70.85	71.42	70.76	399,036
August 27, 2025	71.37	71.73	71.73	71.8	71.21	478,735
August 26, 2025	71.16	71.04	71.04	71.18	70.88	411,900
August 25, 2025	71.4	70.49	70.49	71.4	70.47	320,931
August 22, 2025	71.33	71.41	71.41	71.86	71.31	435,495
August 21, 2025	71.55	71.43	71.43	71.79	71.3	547,439
August 20, 2025	71.62	72.08	72.08	72.28	71.62	591,800
August 19, 2025	70.76	70.98	70.98	71.09	70.66	447,849
August 18, 2025	71.2	70.7	70.7	71.31	70.61	555,504
August 15, 2025	71.24	71.43	71.43	71.58	71.2	547,750
August 14, 2025	70.78	71.56	71.56	71.69	70.75	591,100
August 13, 2025	70.9	70.53	70.53	70.94	70.3	575,003
August 12, 2025	70.64	70.28	70.28	70.64	69.93	524,089
August 11, 2025	71.24	71.23	71.23	71.4	70.97	437,800
August 08, 2025	71.99	71.01	71.01	72.04	70.91	701,989
August 07, 2025	71.74	72.08	72.08	72.39	71.65	660,300
August 06, 2025	72.53	72.3	72.3	72.97	72.3	567,200
August 05, 2025	72.59	72.28	72.28	72.63	72.14	566,700
August 04, 2025	72.15	72.65	72.65	72.95	72.15	708,400
August 01, 2025	71.78	71.82	71.82	72.05	71.53	894,955
July 31, 2025	69.97	70.39	70.39	70.6	69.89	723,844
July 30, 2025	69.85	70.19	70.19	70.88	69.85	805,005
July 29, 2025	70.18	70.52	70.52	70.55	69.91	1.14M
July 28, 2025	71.59	70.32	70.32	71.64	70.18	1.51M
July 25, 2025	71.82	72.15	72.15	72.16	71.72	553,504

National Grid plc (NGG) NYSE