National Grid plc NGG
84.29 USD +0.69 (+0.83%)
Regular-session close
84.29 0.00 0.00%
After hours · Nov 13, 5:51 PM ET
83.81 Day range 84.69
73.54 52-week range 93.93
- YTD
- +8.97%
- 1 year
- +7.94%
NGG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.81 | 84.69 | 83.81 | 84.29 | +0.69 | +0.83% | 533,499 |
| Nov 12, 2026 | 84.12 | 84.24 | 83.56 | 83.60 | +0.34 | +0.41% | 522,962 |
| Nov 11, 2026 | 83.02 | 83.39 | 82.49 | 83.26 | -0.36 | -0.43% | 775,300 |
| Nov 10, 2026 | 83.59 | 83.99 | 83.13 | 83.62 | -0.64 | -0.76% | 974,000 |
| Nov 9, 2026 | 84.19 | 84.63 | 83.75 | 84.26 | +1.11 | +1.33% | 1,136,400 |
| Nov 6, 2026 | 82.71 | 84.03 | 82.58 | 83.15 | -2.77 | -3.22% | 1,411,000 |
| Nov 5, 2026 | 87.13 | 87.39 | 85.37 | 85.92 | +0.70 | +0.82% | 1,821,900 |
| Nov 4, 2026 | 84.79 | 85.29 | 83.82 | 85.22 | +2.39 | +2.89% | 1,545,800 |
| Nov 3, 2026 | 83.40 | 83.55 | 82.74 | 82.83 | -1.59 | -1.88% | 1,476,700 |
| Nov 2, 2026 | 83.88 | 84.54 | 83.61 | 84.42 | +0.47 | +0.56% | 1,255,300 |
| Oct 30, 2026 | 83.98 | 84.50 | 83.76 | 83.95 | -0.25 | -0.30% | 673,800 |
| Oct 29, 2026 | 83.77 | 84.30 | 83.44 | 84.20 | +1.98 | +2.41% | 882,000 |
| Oct 28, 2026 | 82.40 | 82.53 | 81.46 | 82.22 | +0.46 | +0.56% | 947,800 |
| Oct 27, 2026 | 81.12 | 81.85 | 81.12 | 81.76 | -0.01 | -0.01% | 619,000 |
| Oct 26, 2026 | 81.91 | 82.27 | 81.68 | 81.77 | -0.09 | -0.11% | 627,200 |
| Oct 23, 2026 | 81.28 | 81.99 | 81.20 | 81.86 | -0.78 | -0.94% | 578,600 |
| Oct 22, 2026 | 80.91 | 82.67 | 80.85 | 82.64 | +1.86 | +2.30% | 662,400 |
| Oct 21, 2026 | 81.09 | 81.24 | 80.73 | 80.78 | -0.28 | -0.35% | 596,000 |
| Oct 20, 2026 | 80.84 | 81.32 | 80.63 | 81.06 | +2.01 | +2.54% | 821,400 |
| Oct 19, 2026 | 79.61 | 79.85 | 78.92 | 79.05 | -2.17 | -2.67% | 1,304,100 |
| Oct 16, 2026 | 80.07 | 81.30 | 79.87 | 81.22 | +2.15 | +2.72% | 1,674,700 |
| Oct 15, 2026 | 79.78 | 79.78 | 78.95 | 79.07 | +0.56 | +0.71% | 1,054,900 |
| Oct 14, 2026 | 78.17 | 78.54 | 77.58 | 78.51 | +0.28 | +0.36% | 740,400 |
| Oct 13, 2026 | 78.50 | 78.52 | 77.51 | 78.23 | +1.11 | +1.44% | 1,070,000 |
| Oct 12, 2026 | 76.56 | 77.25 | 76.29 | 77.12 | +0.64 | +0.84% | 570,500 |
| Oct 9, 2026 | 76.37 | 76.57 | 76.07 | 76.48 | -0.63 | -0.82% | 666,700 |
| Oct 8, 2026 | 76.97 | 77.20 | 76.23 | 77.11 | +1.00 | +1.31% | 774,800 |
| Oct 7, 2026 | 75.05 | 76.39 | 75.05 | 76.11 | -0.74 | -0.96% | 947,000 |
| Oct 6, 2026 | 76.03 | 76.87 | 75.84 | 76.85 | +0.83 | +1.09% | 628,600 |
| Oct 5, 2026 | 75.93 | 76.17 | 75.51 | 76.02 | -0.10 | -0.13% | 746,600 |
| Oct 2, 2026 | 75.81 | 76.72 | 75.75 | 76.12 | +0.79 | +1.05% | 899,600 |
| Oct 1, 2026 | 75.57 | 75.57 | 74.62 | 75.33 | -0.49 | -0.65% | 1,174,600 |
| Sep 30, 2026 | 76.43 | 76.44 | 75.82 | 75.82 | +0.88 | +1.17% | 1,163,400 |
| Sep 29, 2026 | 74.14 | 75.02 | 74.03 | 74.94 | -0.30 | -0.40% | 1,002,400 |
| Sep 28, 2026 | 75.50 | 75.81 | 74.89 | 75.24 | -0.25 | -0.33% | 736,400 |
| Sep 25, 2026 | 75.36 | 75.56 | 74.75 | 75.49 | +0.26 | +0.35% | 1,045,100 |
| Sep 24, 2026 | 75.74 | 75.82 | 74.80 | 75.23 | -0.02 | -0.03% | 1,096,800 |
| Sep 23, 2026 | 76.17 | 76.26 | 75.08 | 75.25 | -1.61 | -2.09% | 1,022,100 |
| Sep 22, 2026 | 76.13 | 77.23 | 76.10 | 76.86 | +0.18 | +0.23% | 1,092,900 |
| Sep 21, 2026 | 76.78 | 76.94 | 76.46 | 76.68 | -0.12 | -0.16% | 773,400 |
| Sep 18, 2026 | 76.75 | 77.02 | 76.34 | 76.80 | -0.80 | -1.03% | 864,100 |
| Sep 17, 2026 | 76.97 | 77.61 | 76.85 | 77.60 | +1.57 | +2.06% | 992,000 |
| Sep 16, 2026 | 76.37 | 76.66 | 75.81 | 76.03 | +1.10 | +1.47% | 998,500 |
| Sep 15, 2026 | 75.11 | 75.36 | 74.56 | 74.93 | -0.03 | -0.04% | 1,514,700 |
| Sep 14, 2026 | 75.40 | 75.84 | 74.91 | 74.96 | -1.90 | -2.47% | 1,086,200 |
| Sep 11, 2026 | 77.22 | 77.23 | 76.39 | 76.86 | +0.48 | +0.63% | 841,900 |
| Sep 10, 2026 | 77.66 | 77.76 | 76.37 | 76.38 | -0.90 | -1.16% | 791,500 |
| Sep 9, 2026 | 78.48 | 78.68 | 77.13 | 77.28 | -0.78 | -1.00% | 939,900 |
| Sep 8, 2026 | 77.47 | 78.27 | 77.34 | 78.06 | -0.06 | -0.08% | 995,900 |
| Sep 4, 2026 | 77.90 | 78.60 | 77.74 | 78.12 | -0.05 | -0.06% | 845,100 |
| Sep 3, 2026 | 77.61 | 78.17 | 77.24 | 78.17 | +0.12 | +0.15% | 997,700 |
| Sep 2, 2026 | 77.88 | 78.28 | 77.39 | 78.05 | -1.10 | -1.39% | 1,438,400 |
| Sep 1, 2026 | 78.83 | 79.42 | 78.70 | 79.15 | -0.01 | -0.01% | 847,000 |
| Aug 31, 2026 | 78.99 | 79.45 | 78.81 | 79.16 | -0.19 | -0.24% | 415,600 |
| Aug 28, 2026 | 79.92 | 80.01 | 79.22 | 79.35 | -0.08 | -0.10% | 729,000 |
| Aug 27, 2026 | 79.37 | 79.55 | 78.79 | 79.43 | -1.10 | -1.37% | 602,100 |
| Aug 26, 2026 | 80.61 | 81.08 | 80.35 | 80.53 | -0.64 | -0.79% | 568,700 |
| Aug 25, 2026 | 80.71 | 81.33 | 80.33 | 81.17 | +0.75 | +0.93% | 454,800 |
| Aug 24, 2026 | 79.90 | 80.43 | 79.76 | 80.42 | +0.66 | +0.83% | 542,300 |
| Aug 21, 2026 | 81.21 | 81.21 | 79.72 | 79.76 | -0.86 | -1.07% | 599,300 |
| Aug 20, 2026 | 80.92 | 81.57 | 80.60 | 80.62 | -0.04 | -0.05% | 646,000 |
| Aug 19, 2026 | 81.74 | 82.11 | 80.23 | 80.66 | -1.49 | -1.81% | 854,700 |
| Aug 18, 2026 | 81.85 | 82.34 | 81.71 | 82.15 | +0.86 | +1.06% | 1,756,400 |
| Aug 17, 2026 | 80.53 | 81.43 | 80.17 | 81.29 | +0.24 | +0.30% | 1,117,400 |
| Aug 14, 2026 | 80.93 | 81.40 | 80.81 | 81.05 | -0.15 | -0.18% | 599,600 |
65 days, newest first. Daily bars as drawn on the NGG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.