National Grid plc - NGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	72.39	72.23	72.23	72.63	72.06	1.22M
July 23, 2025	72.43	72.65	72.65	73.35	72.35	1.15M
July 22, 2025	73.25	74.28	74.28	74.35	73.18	1.17M
July 21, 2025	72.08	72.53	72.53	73.03	72.01	630,351
July 18, 2025	71.69	71.57	71.57	72.09	71.46	663,739
July 17, 2025	71.04	71.17	71.17	71.4	70.82	812,606
July 16, 2025	70.53	70.88	70.88	71.11	70.48	923,900
July 15, 2025	70.98	71	71	71.19	70.31	997,957
July 14, 2025	70.99	71.12	71.12	71.46	70.79	734,200
July 11, 2025	70.01	70.19	70.19	70.45	69.88	941,048
July 10, 2025	69.8	70.65	70.65	70.66	69.66	951,106
July 09, 2025	70.58	70.85	70.85	70.96	70.34	569,600
July 08, 2025	69.77	70.55	70.55	70.69	69.47	679,292
July 07, 2025	71.11	70.94	70.94	71.21	70.7	674,700
July 03, 2025	71.69	71.69	71.69	71.93	71.34	808,722
July 02, 2025	71.55	70.61	70.61	71.75	70.49	1.46M
July 01, 2025	74.41	74.38	74.38	74.58	73.87	1.54M
June 30, 2025	73.27	74.41	74.41	74.44	73.22	1.26M
June 27, 2025	73.92	73.52	73.52	74.14	73.25	1.18M
June 26, 2025	73.99	74.33	74.33	74.36	73.83	670,300
June 25, 2025	73.02	73.23	73.23	73.53	72.69	854,443
June 24, 2025	73.37	73.25	73.25	73.77	73.16	845,200
June 23, 2025	71.84	73.33	73.33	73.41	71.73	1.29M
June 20, 2025	71.28	70.86	70.86	71.42	70.74	1.24M
June 18, 2025	71.33	71.02	71.02	71.46	70.95	1.27M
June 17, 2025	71.68	71.65	71.65	71.73	71.21	1.53M
June 16, 2025	72.61	71.4	71.4	72.76	71.3	1.13M
June 13, 2025	72.53	72.71	72.71	73.03	72.47	670,900
June 12, 2025	72.28	72.82	72.82	72.97	72.23	652,690
June 11, 2025	71.25	71.47	71.47	71.75	71.23	924,200
June 10, 2025	71.24	71.21	71.21	71.36	70.97	656,872
June 09, 2025	70.48	71.12	71.12	71.35	70.19	1.58M
June 06, 2025	70.77	70.7	70.7	71.09	70.62	537,100
June 05, 2025	71.24	71.03	71.03	71.28	70.87	755,660
June 04, 2025	71.52	71.05	71.05	71.7	71.01	1.84M
June 03, 2025	71.67	71.33	71.33	71.69	71.14	1.02M
June 02, 2025	71.15	71.9	71.9	72.17	70.99	1.68M
May 30, 2025	70.89	71.39	71.39	71.56	70.8	785,380
May 29, 2025	72.48	72.57	70.54	72.86	72.13	1.28M
May 28, 2025	72.92	72.67	70.63	73.1	72.42	1.09M
May 27, 2025	74.49	74.7	72.61	74.7	73.73	2.44M
May 23, 2025	73.81	74.79	72.69	74.81	73.21	947,106
May 22, 2025	72.66	73.63	71.57	73.8	72.36	1.01M
May 21, 2025	73.56	73.57	73.57	73.96	73.32	1.02M

National Grid plc (NGG) NYSE