Skip to main content
National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
18.16
-0.02 (-0.11%)
Mar 6, 2026, 9:30 AM EST

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6018.1617.6018.1618.16-0.09%583
Mar 5, 202618.3318.3317.7118.1818.180.44%2,652
Mar 4, 202618.4418.4418.1018.1018.101.46%2,398
Mar 3, 202618.0718.1617.6617.8417.84-3.45%796
Mar 2, 202618.7918.7918.4818.4818.48-3.91%6,921
Feb 27, 202619.3019.3318.7219.2319.234.76%2,685
Feb 26, 202618.2518.3618.2518.3618.36-0.94%1,270
Feb 25, 202618.9918.9918.5118.5318.53-1.02%1,177
Feb 24, 202618.7218.7218.7218.7218.724.62%345
Feb 23, 202617.8917.8917.8917.8917.890.43%403
Feb 20, 202618.3918.3917.8217.8217.82-1.34%520
Feb 19, 202618.2718.2717.9818.0618.06-0.50%4,047
Feb 18, 202618.1418.6618.0918.1518.15-0.48%1,666
Feb 17, 202618.7918.8018.2418.2418.24-0.57%109,671
Feb 13, 202618.7918.8218.3418.3418.34-2.21%762
Feb 12, 202618.7618.7618.7618.7618.766.12%396
Feb 11, 202618.3518.3517.6717.6717.671.72%1,556
Feb 10, 202617.7517.8217.3817.3817.38-1.20%1,759
Feb 9, 202617.6917.7017.2617.5917.59-1.55%1,891
Feb 6, 202617.9417.9417.6717.8617.862.78%1,795
Feb 5, 202617.3817.3817.3817.3817.380.53%757
Feb 4, 202618.0418.4817.2917.2917.29-4.48%2,256
Feb 3, 202618.0918.1018.0918.1018.104.56%262,091
Feb 2, 202617.3717.3716.9517.3117.31-2.64%1,998
Jan 30, 202617.7817.7817.7817.7817.785.93%194
Jan 29, 202616.7816.7816.7816.7816.780.53%123
Jan 28, 202617.3717.3716.7016.7016.700.53%2,259
Jan 27, 202617.4317.4316.6116.6116.610.57%1,241
Jan 26, 202616.5017.3616.5016.5116.512.25%2,896
Jan 23, 202616.1516.1516.1516.1516.152.07%1,061
Jan 22, 202616.0316.0815.8215.8215.82-0.68%24,929
Jan 21, 202615.8516.0915.8515.9315.93-0.44%2,947
Jan 20, 202616.1216.1216.0016.0016.00-0.17%2,971
Jan 16, 202616.1716.3815.9516.0316.03-1.85%7,729
Jan 15, 202616.0916.3316.0916.3316.332.16%32,253
Jan 13, 202615.9515.9915.5315.9915.990.90%2,736
Jan 12, 202616.0016.6715.8415.8415.84-0.99%736
Jan 9, 202616.0016.0016.0016.0016.000.24%388
Jan 8, 202615.9615.9615.9615.9615.960.90%551
Jan 7, 202616.0016.0415.8215.8215.82-0.25%8,939
Jan 5, 202615.8415.8615.8415.8615.862.56%792
Jan 2, 202615.8715.8715.4615.4615.46-2.13%625
Dec 31, 202515.7915.8015.1515.8015.800.16%918
Dec 30, 202515.4715.7815.4715.7815.781.97%333
Dec 29, 202515.4715.4715.4715.4715.473.48%358
Dec 26, 202515.3115.3114.9514.9514.95-2.04%3,168
Dec 23, 202515.4015.4515.2615.2615.262.31%775
Dec 22, 202515.3415.3414.9214.9214.92-2.24%662
Dec 19, 202515.2815.2815.2615.2615.26-0.86%76,276
Dec 18, 202515.4115.4115.1015.3915.39-0.50%1,148
Dec 17, 202515.2515.4715.2515.4715.470.73%1,102
Dec 16, 202515.3615.3615.3615.3615.360.03%605
Dec 15, 202515.3515.3515.3515.3515.352.87%468
Dec 12, 202514.9314.9314.9314.9314.930.77%252
Dec 11, 202514.9814.9814.8114.8114.810.26%2,257
Dec 10, 202515.0715.0714.7714.7714.77-0.04%979
Dec 9, 202514.9615.3514.7814.7814.78-1.60%1,076
Dec 8, 202515.1515.3415.0215.0215.02-2.24%4,970
Dec 5, 202515.3815.3815.3615.3615.361.79%1,248
Dec 4, 202515.0415.3015.0415.0915.09-2.37%1,129
Dec 2, 202515.4615.4615.4615.4615.460.59%436
Dec 1, 202515.3715.3715.3715.3715.37-1.32%348
Nov 26, 202515.5815.5815.5815.5815.582.44%242
Nov 25, 202515.2115.2115.2115.2115.214.34%1,182
Nov 24, 202515.4015.4014.5714.5714.57-6.33%561
Nov 21, 202515.0515.5615.0515.5615.562.61%2,243
Nov 20, 202515.0415.1614.7715.1615.16-2.65%37,488
Nov 19, 202515.6115.6115.5715.5715.36-0.46%1,333
Nov 18, 202515.9216.0015.2415.6415.432.45%82,363
Nov 17, 202515.5416.3015.2715.2715.06-0.84%52,199
Nov 14, 202515.4015.4015.4015.4015.19-0.45%1,515
Nov 13, 202515.3815.4715.3815.4715.26-0.67%100,769
Nov 12, 202515.3215.5715.3215.5715.36-1.34%6,911
Nov 11, 202515.7915.7915.7915.7915.572.67%123
Nov 10, 202515.3715.3715.3715.3715.16-4.16%364
Nov 6, 202515.9916.0415.2616.0415.826.81%1,630
Nov 5, 202515.0215.0215.0215.0214.81-4.34%165
Nov 4, 202515.7015.7015.7015.7015.48-77,555
Nov 3, 202515.7015.7015.7015.7015.484.39%430
Oct 31, 202515.3015.3015.0415.0414.83-1.05%279
Oct 30, 202515.1715.2015.1715.2014.99-5.43%656
Oct 28, 202516.0016.0716.0016.0715.854.28%614
Oct 27, 202516.2716.2715.4115.4115.20-5.16%70,224
Oct 23, 202516.2516.2516.2516.2516.036.43%2,858
Oct 22, 202516.0316.0315.2715.2715.06-4.53%593
Oct 21, 202515.6615.9915.6615.9915.774.87%760
Oct 17, 202515.2515.2515.2515.2515.04-3.83%152
Oct 16, 202515.8415.8615.4715.8615.646.42%69,216
Oct 15, 202515.4915.4914.9014.9014.700.79%625
Oct 14, 202514.6015.4814.6014.7914.581.27%54,974
Oct 13, 202514.7015.3014.6014.6014.40-0.68%8,051
Oct 10, 202514.5214.7014.5214.7014.50-4.05%4,002
Oct 9, 202515.3215.3215.3215.3215.112.30%689
Oct 7, 202514.5714.9814.5714.9814.770.67%1,357
Oct 6, 202514.8715.1014.8614.8814.67-1.57%2,439
Oct 3, 202515.1115.1115.1115.1114.904.07%517
Oct 2, 202514.5214.5214.5214.5214.32-4.29%61,605
Oct 1, 202515.1715.1715.1715.1714.968.68%170
Sep 29, 202514.1414.7913.9613.9613.77-5.62%5,864
Sep 26, 202513.9714.7913.9714.7914.590.71%1,169