National Grid plc - NGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.25	75.91	75.91	76.58	75.79	408,339
December 03, 2025	75.94	76.49	76.49	76.49	75.9	777,518
December 02, 2025	76.51	75.64	75.64	76.59	75.45	751,600
December 01, 2025	76.18	75.65	75.65	76.29	75.56	832,900
November 28, 2025	75.79	76.11	76.11	76.16	75.64	456,900
November 26, 2025	74.75	75.51	75.51	75.54	74.53	736,100
November 25, 2025	74	74.07	74.07	74.55	73.98	717,700
November 24, 2025	74.3	73.54	73.54	74.47	73.37	1.03M
November 21, 2025	74.89	75.19	75.19	75.43	74.67	806,300
November 20, 2025	76.25	75.83	74.77	76.35	75.45	620,591
November 19, 2025	76.74	76.09	75.03	77.02	75.94	783,228
November 18, 2025	77.84	77.53	76.45	78.27	77.32	752,528
November 17, 2025	77.83	77.94	76.85	78.06	77.47	765,900
November 14, 2025	77	77.38	77.38	77.65	76.79	876,100
November 13, 2025	77.77	78.09	78.09	78.49	77.31	607,800
November 12, 2025	77.44	78.03	78.03	78.06	77.36	828,900
November 11, 2025	77.26	77.31	77.31	77.45	76.95	870,900
November 10, 2025	77.16	77.33	77.33	77.56	77.01	592,800
November 07, 2025	76.1	77.75	77.75	77.94	75.89	1.02M
November 06, 2025	76.1	76.29	76.29	76.72	76	697,910
November 05, 2025	75.29	75.37	75.37	75.69	75.16	511,300
November 04, 2025	74.65	75.14	75.14	75.19	74.44	404,743
November 03, 2025	74.68	74.74	74.74	75.09	74.24	688,200
October 31, 2025	75.32	75.25	75.25	75.41	74.91	563,800
October 30, 2025	75.65	76.05	76.05	76.14	75.56	531,927
October 29, 2025	76.18	75.55	75.55	76.29	75.44	531,413
October 28, 2025	76.69	76.65	76.65	77.03	76.38	416,905
October 27, 2025	77.31	77.17	77.17	77.35	76.56	415,833
October 24, 2025	76.96	76.95	76.95	77.1	76.58	367,100
October 23, 2025	77.22	76.7	76.7	77.27	76.58	566,003
October 22, 2025	76.79	76.9	76.9	77.25	76.61	457,300
October 21, 2025	77.1	76.39	76.39	77.17	76.24	545,131
October 20, 2025	76.66	76.61	76.61	76.93	76.35	855,830
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

National Grid plc (NGG) NYSE