National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
75.41
-0.50 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.91 | 76.14 | 75.33 | 75.41 | 75.41 | -0.66% | 433,220 |
| Dec 4, 2025 | 76.25 | 76.58 | 75.79 | 75.91 | 75.91 | -0.76% | 408,339 |
| Dec 3, 2025 | 75.94 | 76.49 | 75.90 | 76.49 | 76.49 | 1.12% | 766,076 |
| Dec 2, 2025 | 76.51 | 76.59 | 75.45 | 75.64 | 75.64 | -0.01% | 750,452 |
| Dec 1, 2025 | 76.18 | 76.29 | 75.56 | 75.65 | 75.65 | -0.60% | 809,145 |
| Nov 28, 2025 | 75.79 | 76.14 | 75.64 | 76.11 | 76.11 | 0.79% | 438,957 |
| 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 |
| Oct 13, 2025 | 73.64 | 73.71 | 73.28 | 73.30 | 72.28 | -1.64% | 491,220 |
| Oct 10, 2025 | 73.70 | 74.58 | 73.53 | 74.52 | 73.48 | 1.62% | 913,939 |
| Oct 9, 2025 | 74.14 | 74.20 | 73.24 | 73.33 | 72.31 | -0.38% | 677,670 |
| Oct 8, 2025 | 74.17 | 74.17 | 73.31 | 73.61 | 72.59 | -0.37% | 523,875 |
| Oct 7, 2025 | 73.42 | 74.48 | 73.35 | 73.88 | 72.85 | -0.03% | 834,066 |
| Oct 6, 2025 | 73.11 | 73.94 | 72.99 | 73.90 | 72.87 | 0.64% | 668,404 |
| Oct 3, 2025 | 72.71 | 73.59 | 72.65 | 73.43 | 72.41 | 1.24% | 624,837 |
| Oct 2, 2025 | 72.07 | 72.68 | 71.94 | 72.53 | 71.52 | -0.45% | 607,211 |
| Oct 1, 2025 | 73.08 | 73.62 | 72.80 | 72.86 | 71.85 | 0.26% | 906,962 |
| Sep 30, 2025 | 72.01 | 72.81 | 71.97 | 72.67 | 71.66 | 1.21% | 924,001 |
| Sep 29, 2025 | 71.41 | 71.85 | 71.15 | 71.80 | 70.80 | 0.35% | 795,383 |
| Sep 26, 2025 | 71.10 | 71.65 | 71.05 | 71.55 | 70.55 | 1.46% | 425,071 |
| Sep 25, 2025 | 71.26 | 71.33 | 70.35 | 70.52 | 69.54 | -0.89% | 406,883 |
| Sep 24, 2025 | 71.38 | 71.60 | 71.04 | 71.15 | 70.16 | -0.29% | 746,748 |
| Sep 23, 2025 | 71.15 | 71.36 | 70.64 | 71.36 | 70.37 | 0.56% | 644,446 |
| Sep 22, 2025 | 70.43 | 71.13 | 70.38 | 70.96 | 69.97 | 1.24% | 555,593 |
| Sep 19, 2025 | 70.41 | 70.48 | 70.03 | 70.09 | 69.11 | 0.14% | 476,681 |
| Sep 18, 2025 | 70.28 | 70.58 | 69.99 | 69.99 | 69.02 | -1.63% | 442,247 |
| Sep 17, 2025 | 71.63 | 71.84 | 71.09 | 71.15 | 70.16 | 0.38% | 474,046 |
| Sep 16, 2025 | 71.54 | 71.57 | 70.85 | 70.88 | 69.89 | -1.03% | 406,207 |
| Sep 15, 2025 | 71.60 | 71.71 | 71.36 | 71.62 | 70.62 | 0.03% | 351,394 |
| Sep 12, 2025 | 71.17 | 71.63 | 71.08 | 71.60 | 70.60 | 0.75% | 409,112 |
| Sep 11, 2025 | 70.30 | 71.08 | 70.09 | 71.07 | 70.08 | 0.55% | 337,607 |
| Sep 10, 2025 | 70.40 | 70.68 | 70.30 | 70.68 | 69.70 | 0.45% | 540,210 |
| Sep 9, 2025 | 69.89 | 70.71 | 69.77 | 70.36 | 69.38 | -0.09% | 805,798 |
| Sep 8, 2025 | 69.99 | 70.48 | 69.73 | 70.42 | 69.44 | 0.46% | 843,432 |
| Sep 5, 2025 | 69.78 | 70.13 | 69.73 | 70.10 | 69.12 | 1.71% | 570,025 |
| Sep 4, 2025 | 69.39 | 69.52 | 68.59 | 68.92 | 67.96 | 0.51% | 677,937 |
| Sep 3, 2025 | 68.44 | 68.87 | 68.19 | 68.57 | 67.62 | 0.87% | 572,956 |
| Sep 2, 2025 | 67.63 | 68.44 | 67.52 | 67.98 | 67.03 | -3.67% | 941,747 |
| Aug 29, 2025 | 70.40 | 70.95 | 70.34 | 70.57 | 69.59 | -0.40% | 323,389 |
| Aug 28, 2025 | 71.14 | 71.42 | 70.76 | 70.85 | 69.86 | -1.23% | 399,036 |
| Aug 27, 2025 | 71.37 | 71.80 | 71.21 | 71.73 | 70.73 | 0.97% | 478,735 |
| Aug 26, 2025 | 71.16 | 71.18 | 70.88 | 71.04 | 70.05 | 0.78% | 411,872 |
| Aug 25, 2025 | 71.40 | 71.40 | 70.47 | 70.49 | 69.51 | -1.29% | 320,931 |
| Aug 22, 2025 | 71.33 | 71.86 | 71.31 | 71.41 | 70.42 | -0.03% | 435,495 |
| Aug 21, 2025 | 71.55 | 71.79 | 71.30 | 71.43 | 70.44 | -0.90% | 547,439 |
| Aug 20, 2025 | 71.62 | 72.28 | 71.62 | 72.08 | 71.08 | 1.55% | 591,792 |
| Aug 19, 2025 | 70.76 | 71.09 | 70.66 | 70.98 | 69.99 | 0.40% | 447,849 |
| Aug 18, 2025 | 71.20 | 71.31 | 70.61 | 70.70 | 69.72 | -1.02% | 555,504 |
| Aug 15, 2025 | 71.24 | 71.58 | 71.20 | 71.43 | 70.44 | -0.18% | 547,750 |
| Aug 14, 2025 | 70.78 | 71.69 | 70.75 | 71.56 | 70.56 | 1.46% | 591,093 |
| Aug 13, 2025 | 70.90 | 70.94 | 70.30 | 70.53 | 69.55 | 0.36% | 575,003 |
| Aug 12, 2025 | 70.64 | 70.64 | 69.93 | 70.28 | 69.30 | -1.33% | 524,089 |
| Aug 11, 2025 | 71.24 | 71.40 | 70.98 | 71.23 | 70.24 | 0.31% | 437,764 |
| Aug 8, 2025 | 71.99 | 72.04 | 70.91 | 71.01 | 70.02 | -1.48% | 701,989 |
| Aug 7, 2025 | 71.74 | 72.39 | 71.65 | 72.08 | 71.08 | -0.30% | 660,292 |
| Aug 6, 2025 | 72.53 | 72.97 | 72.30 | 72.30 | 71.29 | 0.03% | 567,162 |
| Aug 5, 2025 | 72.59 | 72.63 | 72.14 | 72.28 | 71.27 | -0.51% | 566,693 |
| Aug 4, 2025 | 72.15 | 72.95 | 72.15 | 72.65 | 71.64 | 1.16% | 708,361 |
| Aug 1, 2025 | 71.78 | 72.05 | 71.53 | 71.82 | 70.82 | 2.03% | 894,955 |
| Jul 31, 2025 | 69.97 | 70.60 | 69.89 | 70.39 | 69.41 | 0.28% | 723,844 |
| Jul 30, 2025 | 69.85 | 70.88 | 69.85 | 70.19 | 69.21 | -0.47% | 805,005 |
| Jul 29, 2025 | 70.18 | 70.55 | 69.91 | 70.52 | 69.54 | 0.28% | 1,143,819 |
| Jul 28, 2025 | 71.59 | 71.64 | 70.18 | 70.32 | 69.34 | -2.54% | 1,514,821 |
| Jul 25, 2025 | 71.82 | 72.16 | 71.72 | 72.15 | 71.15 | -0.11% | 553,504 |
| Jul 24, 2025 | 72.39 | 72.63 | 72.06 | 72.23 | 71.22 | -0.58% | 1,224,821 |
| Jul 23, 2025 | 72.43 | 73.35 | 72.35 | 72.65 | 71.64 | -2.19% | 1,147,569 |
| Jul 22, 2025 | 73.25 | 74.35 | 73.18 | 74.28 | 73.25 | 2.41% | 1,167,311 |
| Jul 21, 2025 | 72.08 | 73.03 | 72.01 | 72.53 | 71.52 | 1.34% | 630,351 |
| Jul 18, 2025 | 71.69 | 72.09 | 71.46 | 71.57 | 70.57 | 0.56% | 663,739 |
| Jul 17, 2025 | 71.04 | 71.40 | 70.82 | 71.17 | 70.18 | 0.41% | 812,606 |