National Grid plc - NGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.06	90.28	90.28	91.14	89.87	1.23M
February 19, 2026	90.01	90.27	90.27	90.5	89.61	787,100
February 18, 2026	92.53	90.81	90.81	92.58	90.7	1.06M
February 17, 2026	93	92.42	92.42	93.17	92.3	1.89M
February 13, 2026	92.16	92.4	92.4	93.13	91.64	2.84M
February 12, 2026	91	91.22	91.22	92.24	90.88	2.42M
February 11, 2026	90.77	90.64	90.64	90.89	90.24	1.27M
February 10, 2026	88.18	88.76	88.76	89.22	87.82	782,000
February 09, 2026	87.11	88.39	88.39	88.51	86.96	819,451
February 06, 2026	87.94	88.06	88.06	88.35	87.38	1.02M
February 05, 2026	86.15	86.89	86.89	87.34	86.03	982,750
February 04, 2026	88.83	87.79	87.79	89.13	87.23	1.21M
February 03, 2026	84.49	86.23	86.23	86.35	84.49	788,035
February 02, 2026	85.53	84.61	84.61	85.73	84.3	1.08M
January 30, 2026	85.28	85.27	85.27	85.47	84.35	1.23M
January 29, 2026	85.09	85.07	85.07	85.65	84.38	787,268
January 28, 2026	84.23	84.68	84.68	84.89	83.92	852,407
January 27, 2026	83.34	84.31	84.31	84.5	83.2	754,609
January 26, 2026	82.5	82.58	82.58	83.06	82.26	655,900
January 23, 2026	80.69	81.5	81.5	81.5	80.33	611,000
January 22, 2026	80.72	80.18	80.18	81	79.75	500,100
January 21, 2026	80.69	80.85	80.85	80.97	79.89	794,600
January 20, 2026	80.21	80	80	80.54	79.94	590,600
January 16, 2026	80.06	80.89	80.89	80.89	79.69	592,818
January 15, 2026	78.94	79.36	79.36	79.6	78.78	572,745
January 14, 2026	77.98	78.88	78.88	79.02	77.7	673,005
January 13, 2026	78.06	78.08	78.08	78.19	77.38	698,060
January 12, 2026	79.71	79.76	79.76	80.03	79.37	529,633
January 09, 2026	79.45	80.12	80.12	80.32	79.4	877,932
January 08, 2026	79.7	79.48	79.48	79.85	79.2	924,300
January 07, 2026	79.71	79.39	79.39	80.05	79.32	823,846
January 06, 2026	79.92	79.59	79.59	80.33	79.1	887,400
January 05, 2026	78.43	78.26	78.26	78.46	76.95	637,806
January 02, 2026	78.18	78.7	78.7	78.97	77.89	667,410
December 31, 2025	77.6	77.35	77.35	77.6	77.3	192,500
December 30, 2025	77.6	77.77	77.77	78	77.52	308,129
December 29, 2025	77.31	77.45	77.45	77.75	77.25	367,585
December 26, 2025	77.5	77.64	77.64	77.73	77.06	213,700
December 24, 2025	77.39	77.49	77.49	77.49	77	171,854
December 23, 2025	76.79	77.24	77.24	77.44	76.71	440,600
December 22, 2025	76.21	76.41	76.41	76.5	75.83	550,136
December 19, 2025	76.09	76.11	76.11	76.93	75.92	757,700
December 18, 2025	76.85	76.39	76.39	76.93	76.35	650,623
December 17, 2025	76.79	77.16	77.16	77.35	76.67	855,229
December 16, 2025	75.77	75.77	75.77	75.85	75.29	734,533
December 15, 2025	75.48	76.03	76.03	76.12	75.4	568,420
December 12, 2025	74.61	74.93	74.93	74.96	74.53	421,219
December 11, 2025	74.59	74.69	74.69	75.12	74.49	419,342
December 10, 2025	74.98	74.64	74.64	75.07	74.22	407,598
December 09, 2025	75.51	74.89	74.89	75.6	74.81	478,000
December 08, 2025	75.94	75.33	75.33	75.97	75.2	527,100
December 05, 2025	75.91	75.41	75.41	76.14	75.33	433,220
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

National Grid plc (NGG) NYSE