Skip to main content
National Grid plc (NGGTF)
OTCMKTS · Delayed Price · Currency is USD
17.18
-0.05 (-0.30%)
At close: Apr 28, 2026

National Grid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.2317.2317.2317.2317.23-0.03%372
Apr 24, 202617.6617.7217.2117.2417.242.18%1,198
Apr 23, 202616.8316.9616.8316.8716.87-0.59%3,939
Apr 21, 202616.9716.9716.9716.9716.970.47%202
Apr 20, 202616.8916.8916.8916.8916.89-2.37%409
Apr 17, 202617.5717.5716.9217.3017.30-0.03%7,023
Apr 16, 202617.3117.3117.3117.3117.31-2.56%330
Apr 15, 202617.7317.7617.7317.7617.762.27%5,070
Apr 14, 202617.3717.3717.3717.3717.37-0.74%223
Apr 13, 202617.5017.5017.5017.5017.50-0.57%1,045
Apr 10, 202617.3518.3217.3517.6017.60-4.55%741
Apr 9, 202617.6218.4317.6218.4318.435.71%911
Apr 8, 202617.4417.4417.4417.4417.442.01%302
Apr 7, 202617.0917.0917.0917.0917.09-4.34%383
Apr 6, 202617.8717.8717.8717.8717.87-0.13%535
Apr 2, 202617.7517.8917.1117.8917.893.28%128,689
Apr 1, 202617.6517.6517.3317.3317.332.08%127,119
Mar 31, 202616.9716.9716.9716.9716.97-0.20%6,674
Mar 30, 202616.4117.0116.4117.0117.014.65%784
Mar 27, 202616.6316.6315.9616.2516.251.25%2,082
Mar 24, 202616.4616.4616.0516.0516.05-2.55%2,655
Mar 23, 202616.4716.4716.4716.4716.47-1.40%305
Mar 20, 202616.7916.7916.3516.7016.70-1.35%1,361
Mar 19, 202616.7816.9316.7816.9316.93-4.58%3,721
Mar 17, 202618.3818.5517.7517.7517.75-0.26%2,603
Mar 16, 202618.1718.4917.7917.7917.79-3.22%1,965
Mar 13, 202617.8018.3817.8018.3818.380.82%659
Mar 12, 202618.5418.5418.2418.2418.243.31%2,359
Mar 11, 202617.5217.6517.5217.6517.65-4.44%509
Mar 10, 202618.0418.4718.0418.4718.474.53%767
Mar 9, 202617.7717.7717.6717.6717.67-2.72%696
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