National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
90.41
+0.55 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
85.24
-5.17 (-5.72%)
After-hours: Mar 9, 2026, 4:37 PM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.01 | 89.64 | 88.53 | 89.55 | - | -0.34% | 981,027 |
| Mar 6, 2026 | 89.35 | 90.07 | 88.96 | 89.86 | 89.86 | 0.13% | 1,328,896 |
| Mar 5, 2026 | 90.08 | 90.51 | 89.21 | 89.74 | 89.74 | -0.76% | 1,340,499 |
| Mar 4, 2026 | 90.80 | 91.11 | 89.89 | 90.43 | 90.43 | -0.34% | 1,127,926 |
| Mar 3, 2026 | 89.47 | 90.92 | 88.66 | 90.74 | 90.74 | -3.34% | 1,128,204 |
| Mar 2, 2026 | 93.05 | 94.34 | 92.70 | 93.88 | 93.88 | 0.12% | 1,000,077 |
| Feb 27, 2026 | 93.85 | 94.64 | 93.51 | 93.77 | 93.77 | 0.05% | 962,553 |
| Feb 26, 2026 | 93.70 | 93.82 | 93.26 | 93.72 | 93.72 | -0.22% | 1,056,217 |
| Feb 25, 2026 | 93.19 | 94.06 | 92.55 | 93.93 | 93.93 | 1.68% | 1,238,503 |
| Feb 24, 2026 | 93.15 | 93.22 | 91.79 | 92.38 | 92.38 | 1.03% | 2,538,657 |
| Feb 23, 2026 | 90.99 | 92.01 | 90.81 | 91.44 | 91.44 | 1.28% | 1,438,371 |
| Feb 20, 2026 | 91.06 | 91.14 | 89.87 | 90.28 | 90.28 | 0.01% | 1,225,317 |
| Feb 19, 2026 | 90.01 | 90.50 | 89.61 | 90.27 | 90.27 | -0.59% | 787,061 |
| Feb 18, 2026 | 92.53 | 92.58 | 90.70 | 90.81 | 90.81 | -1.74% | 1,060,465 |
| Feb 17, 2026 | 93.00 | 93.17 | 92.30 | 92.42 | 92.42 | 0.02% | 1,888,661 |
| Feb 13, 2026 | 92.16 | 93.13 | 91.64 | 92.40 | 92.40 | 1.29% | 2,835,554 |
| Feb 12, 2026 | 91.00 | 92.24 | 90.88 | 91.22 | 91.22 | 0.64% | 2,424,605 |
| Feb 11, 2026 | 90.77 | 90.89 | 90.24 | 90.64 | 90.64 | 2.12% | 1,269,206 |
| Feb 10, 2026 | 88.18 | 89.22 | 87.82 | 88.76 | 88.76 | 0.42% | 781,986 |
| Feb 9, 2026 | 87.11 | 88.51 | 86.96 | 88.39 | 88.39 | 0.37% | 819,241 |
| Feb 6, 2026 | 87.94 | 88.35 | 87.38 | 88.06 | 88.06 | 1.35% | 1,021,918 |
| Feb 5, 2026 | 86.15 | 87.34 | 86.03 | 86.89 | 86.89 | -1.03% | 982,666 |
| Feb 4, 2026 | 88.83 | 89.13 | 87.23 | 87.79 | 87.79 | 1.81% | 1,204,836 |
| Feb 3, 2026 | 84.49 | 86.35 | 84.49 | 86.23 | 86.23 | 1.91% | 788,034 |
| Feb 2, 2026 | 85.53 | 85.73 | 84.30 | 84.61 | 84.61 | -0.77% | 1,076,590 |
| Jan 30, 2026 | 85.22 | 85.47 | 84.35 | 85.27 | 85.27 | 0.24% | 1,239,269 |
| Jan 29, 2026 | 85.09 | 85.65 | 84.38 | 85.07 | 85.07 | 0.46% | 787,091 |
| Jan 28, 2026 | 84.23 | 84.89 | 83.92 | 84.68 | 84.68 | 0.44% | 852,400 |
| Jan 27, 2026 | 83.34 | 84.50 | 83.20 | 84.31 | 84.31 | 2.09% | 752,364 |
| Jan 26, 2026 | 82.50 | 83.06 | 82.26 | 82.58 | 82.58 | 1.33% | 654,852 |
| Jan 23, 2026 | 80.69 | 81.50 | 80.33 | 81.50 | 81.50 | 1.65% | 610,997 |
| Jan 22, 2026 | 80.72 | 81.00 | 79.75 | 80.18 | 80.18 | -0.83% | 499,087 |
| Jan 21, 2026 | 80.69 | 80.97 | 79.89 | 80.85 | 80.85 | 1.06% | 792,039 |
| Jan 20, 2026 | 80.21 | 80.54 | 79.94 | 80.00 | 80.00 | -1.10% | 588,436 |
| Jan 16, 2026 | 80.06 | 80.89 | 79.69 | 80.89 | 80.89 | 1.93% | 589,762 |
| Jan 15, 2026 | 78.94 | 79.60 | 78.78 | 79.36 | 79.36 | 0.61% | 569,173 |
| Jan 14, 2026 | 77.98 | 79.02 | 77.70 | 78.88 | 78.88 | 1.02% | 671,579 |
| Jan 13, 2026 | 78.06 | 78.19 | 77.38 | 78.08 | 78.08 | -2.11% | 697,932 |
| Jan 12, 2026 | 79.71 | 80.03 | 79.37 | 79.76 | 79.76 | -0.45% | 525,482 |
| Jan 9, 2026 | 79.45 | 80.32 | 79.40 | 80.12 | 80.12 | 0.81% | 872,983 |
| Jan 8, 2026 | 79.70 | 79.85 | 79.20 | 79.48 | 79.48 | 0.11% | 920,155 |
| Jan 7, 2026 | 79.71 | 80.05 | 79.32 | 79.39 | 79.39 | -0.25% | 815,226 |
| Jan 6, 2026 | 79.92 | 80.33 | 79.10 | 79.59 | 79.59 | 1.70% | 886,525 |
| Jan 5, 2026 | 78.43 | 78.46 | 76.95 | 78.26 | 78.26 | -0.56% | 637,806 |
| Jan 2, 2026 | 78.18 | 78.97 | 77.89 | 78.70 | 78.70 | 1.75% | 665,240 |
| Dec 31, 2025 | 77.60 | 77.60 | 77.30 | 77.35 | 77.35 | -0.54% | 187,788 |
| Dec 30, 2025 | 77.60 | 78.00 | 77.52 | 77.77 | 77.77 | 0.41% | 302,737 |
| Dec 29, 2025 | 77.31 | 77.75 | 77.25 | 77.45 | 77.45 | -0.24% | 363,122 |
| Dec 26, 2025 | 77.50 | 77.73 | 77.06 | 77.64 | 77.64 | 0.19% | 209,294 |
| Dec 24, 2025 | 77.39 | 77.49 | 77.00 | 77.49 | 77.49 | 0.32% | 171,854 |
| Dec 23, 2025 | 76.79 | 77.44 | 76.71 | 77.24 | 77.24 | 1.09% | 440,563 |
| Dec 22, 2025 | 76.21 | 76.50 | 75.83 | 76.41 | 76.41 | 0.39% | 549,407 |
| Dec 19, 2025 | 76.09 | 76.93 | 75.92 | 76.11 | 76.11 | -0.37% | 755,733 |
| Dec 18, 2025 | 76.85 | 76.93 | 76.35 | 76.39 | 76.39 | -1.00% | 650,623 |
| Dec 17, 2025 | 76.79 | 77.35 | 76.67 | 77.16 | 77.16 | 1.83% | 855,229 |
| Dec 16, 2025 | 75.77 | 75.85 | 75.29 | 75.77 | 75.77 | -0.34% | 734,533 |
| Dec 15, 2025 | 75.48 | 76.12 | 75.40 | 76.03 | 76.03 | 1.47% | 568,420 |
| Dec 12, 2025 | 74.61 | 74.96 | 74.53 | 74.93 | 74.93 | 0.32% | 421,219 |
| Dec 11, 2025 | 74.59 | 75.12 | 74.49 | 74.69 | 74.69 | 0.07% | 419,342 |
| Dec 10, 2025 | 74.98 | 75.07 | 74.22 | 74.64 | 74.64 | -0.33% | 407,598 |
| Dec 9, 2025 | 75.51 | 75.60 | 74.81 | 74.89 | 74.89 | -0.58% | 477,974 |
| Dec 8, 2025 | 75.94 | 75.98 | 75.20 | 75.33 | 75.33 | -0.11% | 527,068 |
| Dec 5, 2025 | 75.91 | 76.14 | 75.33 | 75.41 | 75.41 | -0.66% | 433,995 |
| Dec 4, 2025 | 76.25 | 76.58 | 75.79 | 75.91 | 75.91 | -0.76% | 408,758 |
| Dec 3, 2025 | 75.94 | 76.49 | 75.90 | 76.49 | 76.49 | 1.12% | 777,518 |
| Dec 2, 2025 | 76.51 | 76.59 | 75.45 | 75.64 | 75.64 | -0.01% | 751,556 |
| Dec 1, 2025 | 76.18 | 76.29 | 75.56 | 75.65 | 75.65 | -0.60% | 832,892 |
| Nov 28, 2025 | 75.79 | 76.16 | 75.64 | 76.11 | 76.11 | 0.79% | 456,889 |
| Nov 26, 2025 | 74.75 | 75.54 | 74.53 | 75.51 | 75.51 | 1.94% | 736,063 |
| Nov 25, 2025 | 74.00 | 74.55 | 73.98 | 74.07 | 74.07 | 0.72% | 717,652 |
| Nov 24, 2025 | 74.30 | 74.47 | 73.37 | 73.54 | 73.54 | -2.19% | 1,032,797 |
| Nov 21, 2025 | 74.89 | 75.43 | 74.67 | 75.19 | 75.19 | -0.84% | 806,289 |
| Nov 20, 2025 | 76.25 | 76.35 | 75.45 | 75.83 | 74.77 | -0.34% | 620,591 |
| Nov 19, 2025 | 76.74 | 77.02 | 75.94 | 76.09 | 75.03 | -1.86% | 783,228 |
| Nov 18, 2025 | 77.84 | 78.27 | 77.32 | 77.53 | 76.45 | -0.53% | 752,528 |
| Nov 17, 2025 | 77.83 | 78.06 | 77.47 | 77.94 | 76.85 | 0.72% | 765,892 |
| Nov 14, 2025 | 77.00 | 77.65 | 76.79 | 77.38 | 76.30 | -0.91% | 876,137 |
| Nov 13, 2025 | 77.77 | 78.49 | 77.31 | 78.09 | 77.00 | 0.08% | 607,762 |
| Nov 12, 2025 | 77.44 | 78.06 | 77.36 | 78.03 | 76.94 | 0.93% | 828,932 |
| Nov 11, 2025 | 77.26 | 77.45 | 76.95 | 77.31 | 76.23 | -0.03% | 870,939 |
| Nov 10, 2025 | 77.16 | 77.56 | 77.01 | 77.33 | 76.25 | -0.54% | 592,794 |
| Nov 7, 2025 | 76.10 | 77.94 | 75.89 | 77.75 | 76.67 | 1.91% | 1,022,336 |
| Nov 6, 2025 | 76.10 | 76.72 | 76.00 | 76.29 | 75.23 | 1.22% | 697,910 |
| Nov 5, 2025 | 75.29 | 75.69 | 75.16 | 75.37 | 74.32 | 0.31% | 511,266 |
| Nov 4, 2025 | 74.65 | 75.19 | 74.45 | 75.14 | 74.09 | 0.54% | 404,743 |
| Nov 3, 2025 | 74.68 | 75.09 | 74.24 | 74.74 | 73.70 | -0.68% | 688,189 |
| Oct 31, 2025 | 75.32 | 75.41 | 74.91 | 75.25 | 74.20 | -1.05% | 563,789 |
| Oct 30, 2025 | 75.65 | 76.14 | 75.56 | 76.05 | 74.99 | 0.66% | 531,927 |
| Oct 29, 2025 | 76.18 | 76.29 | 75.44 | 75.55 | 74.50 | -1.44% | 531,413 |
| Oct 28, 2025 | 76.69 | 77.03 | 76.38 | 76.65 | 75.58 | -0.67% | 416,905 |
| Oct 27, 2025 | 77.31 | 77.35 | 76.56 | 77.17 | 76.10 | 0.29% | 415,833 |
| Oct 24, 2025 | 76.96 | 77.10 | 76.58 | 76.95 | 75.88 | 0.33% | 367,091 |
| Oct 23, 2025 | 77.22 | 77.27 | 76.59 | 76.70 | 75.63 | -0.26% | 566,003 |
| Oct 22, 2025 | 76.79 | 77.25 | 76.61 | 76.90 | 75.83 | 0.67% | 457,297 |
| Oct 21, 2025 | 77.10 | 77.17 | 76.24 | 76.39 | 75.33 | -0.29% | 545,131 |
| Oct 20, 2025 | 76.66 | 76.93 | 76.35 | 76.61 | 75.54 | -0.44% | 855,830 |
| Oct 17, 2025 | 76.24 | 77.01 | 75.98 | 76.95 | 75.88 | 1.38% | 1,083,619 |
| Oct 16, 2025 | 75.60 | 76.12 | 75.32 | 75.90 | 74.84 | 1.16% | 1,073,550 |
| Oct 15, 2025 | 73.57 | 75.16 | 73.55 | 75.03 | 73.99 | 1.05% | 876,676 |
| Oct 14, 2025 | 73.98 | 74.32 | 73.54 | 74.25 | 73.22 | 1.30% | 692,789 |