Dark

NGG
National Grid PLC
stock NYSE ADR

At Close

May 20, 2025 3:59:30 PM EDT

73.42USD+1.367%(+0.99)746,647

73.28Bid 73.31Ask 0.03Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

72.43USD0.000%(0.00)3,973

After-hours

May 20, 2025 4:00:30 PM EDT

73.57USD+0.204%(+0.15)475

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	72.610	73.420000	72.61000	73.42	+1.367%	746,647	0.000%
2025-05-19	70.890	72.460000	70.74000	72.43	+1.613%	1,293,512	+1.367%
2025-05-16	69.780	71.360000	69.76000	71.28	+1.785%	750,387	+3.002%
2025-05-15	70.210	70.270000	69.42000	70.03	+3.856%	1,384,912	+4.841%
2025-05-14	67.780	67.912500	67.28000	67.43	-0.148%	3,304,705	+8.883%
2025-05-13	67.960	67.990000	67.08500	67.53	0.000%	1,976,107	+8.722%
2025-05-12	67.950	68.390000	67.36000	67.53	-4.470%	1,342,105	+8.722%
2025-05-09	70.600	70.850000	70.36000	70.69	+0.727%	875,493	+3.862%
2025-05-08	71.940	72.028800	70.06000	70.18	-3.293%	950,328	+4.617%
2025-05-07	72.260	72.750000	72.21000	72.57	+0.373%	473,321	+1.171%
2025-05-06	72.640	72.710000	72.23900	72.30	+0.640%	854,042	+1.549%
2025-05-05	71.590	71.930000	71.18000	71.84	+0.223%	361,294	+2.199%
2025-05-02	71.920	72.000000	71.34000	71.68	+0.042%	514,742	+2.427%
2025-05-01	72.250	72.610000	71.60000	71.65	-1.849%	963,722	+2.470%
2025-04-30	73.070	73.265000	72.46000	73.00	-0.055%	951,960	+0.575%
2025-04-29	72.640	73.370000	72.64000	73.04	+0.261%	691,291	+0.520%
2025-04-28	72.160	72.870000	71.79000	72.85	+1.124%	862,610	+0.782%
2025-04-25	72.110	72.285000	71.63000	72.04	-0.304%	548,261	+1.916%
2025-04-24	71.910	72.440000	71.56000	72.26	+0.767%	887,358	+1.605%
2025-04-23	71.710	71.975000	71.09000	71.71	-3.551%	1,195,916	+2.385%
2025-04-22	73.580	74.820000	73.58000	74.35	+1.989%	1,467,761	-1.251%
2025-04-21	71.780	72.970000	71.64250	72.90	+1.096%	962,595	+0.713%
2025-04-17	71.980	73.087000	71.96000	72.11	+0.881%	1,525,792	+1.817%
2025-04-16	71.400	72.070000	71.26800	71.48	+0.704%	1,472,387	+2.714%
2025-04-15	70.000	71.425000	69.78000	70.98	+2.291%	1,700,049	+3.438%
2025-04-14	67.800	69.490000	67.65000	69.39	+1.954%	995,665	+5.808%
2025-04-11	66.800	68.200000	66.26000	68.06	+3.766%	962,817	+7.875%
2025-04-10	65.050	66.053200	64.31000	65.59	+0.583%	1,089,001	+11.938%
2025-04-09	63.240	65.610000	62.23000	65.21	+3.937%	1,628,560	+12.590%
2025-04-08	63.830	64.220000	62.29000	62.74	-0.254%	856,115	+17.023%
2025-04-07	62.990	64.440000	62.13000	62.90	-4.596%	1,507,292	+16.725%
2025-04-04	69.500	69.638726	65.55000	65.93	-4.986%	2,145,150	+11.361%
2025-04-03	70.300	70.430000	69.17000	69.39	+5.488%	1,056,947	+5.808%
2025-04-02	66.020	66.120000	65.48000	65.78	0.000%	352,962	+11.614%
2025-04-01	65.310	65.940000	64.90500	65.78	+0.259%	588,333	+11.614%
2025-03-31	65.390	65.800000	65.20000	65.61	+0.061%	422,642	+11.904%
2025-03-28	65.630	65.930000	65.44000	65.57	+2.565%	839,713	+11.972%
2025-03-27	63.670	64.160000	63.67000	63.93	+0.566%	407,778	+14.844%
2025-03-26	63.110	63.660000	63.07000	63.57	+0.921%	353,382	+15.495%
2025-03-25	63.500	63.610000	62.78500	62.99	+0.239%	450,241	+16.558%
2025-03-24	63.310	63.660000	62.76000	62.84	-1.582%	342,444	+16.836%
2025-03-21	64.150	64.540000	63.57000	63.85	-1.890%	690,202	+14.988%
2025-03-20	64.670	65.250000	64.63000	65.08	+1.990%	610,717	+12.815%
2025-03-19	63.590	63.890000	63.41000	63.81	0.000%	520,774	+15.060%
2025-03-18	63.850	64.030000	63.48000	63.81	-0.514%	401,118	+15.060%
2025-03-17	63.720	64.368600	63.71000	64.14	+1.471%	568,424	+14.468%
2025-03-14	62.260	63.270000	62.08030	63.21	+1.428%	658,041	+16.153%
2025-03-13	61.940	62.460000	61.85000	62.32	+0.096%	538,518	+17.811%
2025-03-12	61.660	62.470000	61.48000	62.26	+0.016%	598,830	+17.925%
2025-03-11	62.890	63.000000	61.89500	62.25	+0.177%	691,971	+17.944%
2025-03-10	62.040	62.725000	61.65000	62.14	+2.154%	609,394	+18.153%
2025-03-07	60.140	60.985000	60.13210	60.83	+2.338%	396,267	+20.697%
2025-03-06	59.430	59.990000	59.35100	59.44	-2.381%	689,865	+23.520%
2025-03-05	60.590	61.040000	60.39000	60.89	-2.373%	450,593	+20.578%
2025-03-04	62.590	62.935000	62.25000	62.37	+1.053%	911,896	+17.717%
2025-03-03	61.340	61.963600	61.30000	61.72	-0.660%	686,133	+18.957%
2025-02-28	62.110	62.250000	61.57500	62.13	+1.074%	392,401	+18.172%
2025-02-27	62.050	62.065000	61.39000	61.47	-1.742%	684,968	+19.440%
2025-02-26	62.620	62.860000	62.34000	62.56	-0.271%	629,131	+17.359%
2025-02-25	62.680	63.010000	62.47000	62.73	+0.868%	759,663	+17.041%
2025-02-24	62.230	62.600000	61.83010	62.19	+1.435%	565,915	+18.058%
2025-02-21	60.970	61.470000	60.81060	61.31	+0.344%	643,440	+19.752%
2025-02-20	60.510	61.180000	60.44000	61.10	+0.115%	463,033	+20.164%
2025-02-19	60.340	61.054900	60.21000	61.03	+1.077%	438,287	+20.301%
2025-02-18	60.260	60.490000	60.06000	60.38	-0.576%	686,604	+21.597%
2025-02-14	61.160	61.320000	60.70500	60.73	-0.881%	505,314	+20.896%
2025-02-13	60.600	61.379500	60.36000	61.27	+1.139%	635,774	+19.830%
2025-02-12	60.150	60.669700	60.00500	60.58	-1.464%	707,714	+21.195%
2025-02-11	61.330	61.490000	60.71000	61.48	-0.016%	658,201	+19.421%
2025-02-10	61.120	61.490000	60.92000	61.49	-0.081%	580,271	+19.402%
2025-02-07	61.710	61.890000	61.36000	61.54	-0.211%	374,354	+19.305%
2025-02-06	62.370	62.370000	61.41500	61.67	-1.596%	605,675	+19.053%
2025-02-05	62.590	63.090000	62.38000	62.67	+1.309%	440,006	+17.153%
2025-02-04	61.670	62.250000	61.38000	61.86	-0.242%	662,038	+18.687%
2025-02-03	61.230	62.200000	61.16000	62.01	+0.993%	506,165	+18.400%
2025-01-31	61.800	61.800000	61.25500	61.40	-0.551%	870,052	+19.577%
2025-01-30	61.390	61.950000	61.24000	61.74	+1.596%	479,752	+18.918%
2025-01-29	60.920	61.170000	60.72000	60.77	-0.508%	699,136	+20.816%
2025-01-28	61.620	61.770000	60.98000	61.08	-0.683%	728,394	+20.203%
2025-01-27	61.480	61.630000	60.58000	61.50	+2.024%	1,005,920	+19.382%
2025-01-24	60.070	60.602900	59.97000	60.28	-0.708%	933,811	+21.798%
2025-01-23	60.410	60.845000	60.15190	60.71	+1.099%	894,818	+20.936%
2025-01-22	60.510	60.590000	60.02000	60.05	-2.500%	1,519,549	+22.265%
2025-01-21	60.140	61.890000	60.09500	61.59	+3.460%	2,123,841	+19.208%
2025-01-17	59.210	59.660000	59.05500	59.53	+0.642%	1,667,468	+23.333%
2025-01-16	57.390	59.340000	57.30000	59.15	+2.691%	1,482,563	+24.125%
2025-01-15	57.865	57.950000	57.47000	57.60	+2.364%	523,369	+27.465%
2025-01-14	56.010	56.340000	55.82000	56.27	-0.284%	828,178	+30.478%
2025-01-13	56.090	56.570000	55.85000	56.43	+0.534%	800,406	+30.108%
2025-01-10	56.710	56.840000	56.04000	56.13	-3.191%	960,527	+30.803%
2025-01-08	57.430	58.030000	57.16000	57.98	-1.058%	394,295	+26.630%
2025-01-07	59.150	59.300000	58.54500	58.60	-0.459%	454,032	+25.290%
2025-01-06	58.820	59.340000	58.48000	58.87	-0.473%	619,526	+24.715%
2025-01-03	59.500	59.500000	59.14000	59.15	-0.655%	389,943	+24.125%
2025-01-02	59.660	59.860000	59.49110	59.54	+0.202%	513,544	+23.312%
2024-12-31	59.290	59.740000	59.20000	59.42	+0.355%	333,205	+23.561%
2024-12-30	59.150	59.335000	58.93000	59.21	-0.169%	614,460	+23.999%
2024-12-27	58.720	59.560000	58.68000	59.31	+0.662%	630,563	+23.790%
2024-12-26	58.640	59.060000	58.64000	58.92	+0.102%	486,618	+24.610%
2024-12-24	58.650	58.955000	58.60000	58.86	-0.271%	260,793	+24.737%
2024-12-23	58.860	59.020000	58.54000	59.02	+0.889%	886,376	+24.399%
2024-12-20	57.960	58.890000	57.95000	58.50	+1.422%	703,880	+25.504%
2024-12-19	57.840	58.210000	57.68000	57.68	-0.156%	790,963	+27.288%
2024-12-18	58.940	59.094300	57.77000	57.77	-2.744%	750,417	+27.090%
2024-12-17	59.300	60.000000	59.23000	59.40	+1.038%	977,029	+23.603%
2024-12-16	59.460	59.849700	58.76000	58.79	-1.409%	977,820	+24.885%
2024-12-13	59.870	59.900000	59.58000	59.63	+0.269%	580,854	+23.126%
2024-12-12	59.970	60.280000	59.45000	59.47	-0.999%	591,476	+23.457%
2024-12-11	60.730	60.880000	60.06000	60.07	-1.428%	619,163	+22.224%
2024-12-10	61.280	61.375000	60.77000	60.94	-1.039%	485,637	+20.479%
2024-12-09	62.080	62.230000	61.57000	61.58	+0.490%	532,916	+19.227%
2024-12-06	62.160	62.210000	61.20000	61.28	-1.732%	382,155	+19.811%
2024-12-05	62.410	62.660000	62.30000	62.36	+0.306%	329,984	+17.736%
2024-12-04	62.400	62.600000	62.11000	62.17	-1.270%	483,456	+18.096%
2024-12-03	63.540	63.630000	62.93000	62.97	-0.647%	403,282	+16.595%
2024-12-02	63.870	63.970000	63.06500	63.38	-0.471%	557,029	+15.841%
2024-11-29	63.660	63.820000	63.57000	63.68	+0.553%	340,582	+15.295%
2024-11-27	63.090	63.640000	62.94000	63.33	+0.796%	388,831	+15.932%
2024-11-26	63.110	63.140000	62.49000	62.83	-0.680%	985,305	+16.855%
2024-11-25	63.280	63.490000	62.96000	63.26	+0.238%	664,344	+16.061%
2024-11-22	63.370	63.540000	62.93660	63.11	+0.016%	1,020,861	+16.337%
2024-11-21	63.100	63.150000	62.52000	63.10	-0.269%	898,430	+16.355%
2024-11-20	63.200	63.290000	62.89980	63.27	-0.488%	548,073	+16.042%
2024-11-19	63.260	63.720000	63.06000	63.58	+1.081%	717,900	+15.477%
2024-11-18	62.150	62.920000	62.10000	62.90	+0.239%	574,665	+16.725%
2024-11-15	62.340	62.765000	62.34000	62.75	+0.609%	683,113	+17.004%
2024-11-14	62.410	62.760000	62.22010	62.37	+0.402%	480,190	+17.717%
2024-11-13	62.490	62.580000	61.92682	62.12	-1.240%	1,234,817	+18.191%
2024-11-12	63.580	63.580000	62.79010	62.90	-1.933%	853,074	+16.725%
2024-11-11	64.200	64.612000	63.88130	64.14	+0.313%	403,228	+14.468%
2024-11-08	63.780	64.230000	63.56500	63.94	-0.560%	487,861	+14.826%
2024-11-07	64.660	64.775000	63.73500	64.30	+0.281%	509,837	+14.184%
2024-11-06	63.400	64.280000	63.30000	64.12	-2.062%	436,234	+14.504%
2024-11-05	65.010	65.530000	64.85000	65.47	+1.583%	305,354	+12.143%
2024-11-04	64.930	65.230000	64.17000	64.45	+0.296%	392,983	+13.918%
2024-11-01	64.910	64.950000	64.16000	64.26	+1.054%	463,167	+14.255%
2024-10-31	63.900	63.965000	63.38000	63.59	-2.274%	575,452	+15.458%
2024-10-30	65.650	65.900000	64.93000	65.07	-0.077%	416,548	+12.832%
2024-10-29	65.430	65.495000	64.94000	65.12	-1.333%	452,720	+12.746%
2024-10-28	66.110	66.470000	65.87000	66.00	+0.995%	329,744	+11.242%
2024-10-25	65.910	65.930000	65.22000	65.35	-1.492%	460,511	+12.349%
2024-10-24	66.900	67.070000	66.03000	66.34	-0.151%	274,949	+10.672%
2024-10-23	66.110	66.440000	66.00000	66.44	+0.226%	458,691	+10.506%
2024-10-22	65.750	66.390000	65.60000	66.29	-1.104%	313,681	+10.756%
2024-10-21	67.540	67.660000	66.73000	67.03	-1.426%	326,235	+9.533%
2024-10-18	67.210	68.060000	67.12000	68.00	+1.206%	390,107	+7.971%
2024-10-17	67.480	67.605000	67.06000	67.19	-1.394%	471,134	+9.272%
2024-10-16	67.960	68.150000	67.79000	68.14	+1.459%	688,365	+7.749%
2024-10-15	67.530	67.770000	67.10000	67.16	+0.404%	450,722	+9.321%
2024-10-14	66.190	66.970000	66.19000	66.89	+0.981%	314,931	+9.762%
2024-10-11	65.840	66.350000	65.79000	66.24	+0.853%	295,763	+10.839%
2024-10-10	65.910	66.080000	65.68000	65.68	+0.076%	256,085	+11.784%
2024-10-09	65.580	65.830000	65.33000	65.63	-0.410%	288,680	+11.870%
2024-10-08	65.710	66.030000	65.58000	65.90	+0.641%	293,018	+11.411%
2024-10-07	65.990	66.080000	65.40000	65.48	-1.534%	531,168	+12.126%
2024-10-04	65.580	66.550000	65.45000	66.50	-0.702%	549,599	+10.406%
2024-10-03	67.420	67.470000	66.97000	66.97	-2.632%	498,588	+9.631%
2024-10-02	69.340	69.340000	68.76000	68.78	-1.813%	458,291	+6.746%
2024-10-01	69.960	71.429900	69.79000	70.05	+0.545%	1,046,163	+4.811%
2024-09-30	70.030	70.180000	69.48000	69.67	-0.086%	279,827	+5.383%
2024-09-27	70.130	70.400000	69.72000	69.73	-0.471%	342,956	+5.292%
2024-09-26	70.260	70.400000	69.61000	70.06	-0.057%	342,196	+4.796%
2024-09-25	70.030	70.245000	69.94000	70.10	-0.014%	409,651	+4.736%
2024-09-24	70.160	70.710000	70.03000	70.11	-0.525%	412,539	+4.721%
2024-09-23	70.240	70.520000	70.13000	70.48	+1.337%	450,361	+4.171%
2024-09-20	69.600	69.750000	69.15000	69.55	+1.046%	518,343	+5.564%
2024-09-19	68.250	68.980000	67.76000	68.83	-1.742%	435,510	+6.669%
2024-09-18	70.460	70.530000	69.88000	70.05	-0.455%	496,798	+4.811%
2024-09-17	70.500	70.700000	70.15000	70.37	+0.342%	572,573	+4.334%
2024-09-16	69.950	70.290000	69.77000	70.13	+0.761%	416,104	+4.691%
2024-09-13	69.450	69.670000	69.27000	69.60	+0.476%	492,289	+5.489%
2024-09-12	68.980	69.290000	68.70000	69.27	-0.072%	342,199	+5.991%
2024-09-11	68.870	69.360000	68.46000	69.32	+0.260%	388,713	+5.915%
2024-09-10	69.110	69.332500	68.88000	69.14	+0.523%	417,447	+6.190%
2024-09-09	68.350	68.900000	68.32000	68.78	+1.715%	408,669	+6.746%
2024-09-06	68.200	68.290000	67.55000	67.62	-0.544%	396,918	+8.577%
2024-09-05	68.030	68.320000	67.87010	67.99	+1.781%	413,868	+7.986%
2024-09-04	66.290	66.900000	66.29000	66.80	+0.967%	406,180	+9.910%
2024-09-03	66.160	66.430000	66.05000	66.16	-0.661%	571,119	+10.973%
2024-08-30	66.510	66.720000	66.17000	66.60	+0.437%	334,585	+10.240%
2024-08-29	66.470	66.590000	66.03000	66.31	-1.030%	315,885	+10.722%
2024-08-28	66.770	67.180000	66.75000	67.00	+0.495%	311,927	+9.582%
2024-08-27	66.540	66.880000	66.45000	66.67	-0.135%	378,816	+10.124%
2024-08-26	66.530	67.030000	66.42000	66.76	+0.225%	276,980	+9.976%
2024-08-23	66.030	66.685000	65.80000	66.61	+1.788%	519,673	+10.224%
2024-08-22	65.760	65.890000	65.35620	65.44	+0.260%	284,971	+12.194%
2024-08-21	65.290	65.495000	64.91000	65.27	+0.123%	261,907	+12.487%
2024-08-20	65.000	65.410000	64.96000	65.19	+0.292%	286,620	+12.625%
2024-08-19	64.710	65.340000	64.67000	65.00	+0.885%	348,435	+12.954%
2024-08-16	64.260	64.660000	64.26000	64.43	+0.124%	323,351	+13.953%
2024-08-15	64.340	64.500000	63.88000	64.35	-0.310%	385,652	+14.095%
2024-08-14	63.940	64.650000	63.90000	64.55	+0.358%	532,649	+13.741%
2024-08-13	64.370	64.490000	64.03000	64.32	+1.259%	601,675	+14.148%
2024-08-12	63.490	63.610000	63.30000	63.52	-0.141%	308,749	+15.586%
2024-08-09	63.310	63.700000	62.88000	63.61	+0.760%	733,276	+15.422%
2024-08-08	62.810	63.500000	62.72000	63.13	+0.895%	483,322	+16.300%
2024-08-07	63.240	63.250000	62.55000	62.57	-0.303%	578,555	+17.341%
2024-08-06	61.750	63.060000	61.58000	62.76	+1.047%	707,029	+16.985%
2024-08-05	62.950	63.175000	62.07000	62.11	-4.564%	1,138,891	+18.210%
2024-08-02	65.000	65.486400	64.49000	65.08	+2.215%	1,169,873	+12.815%
2024-08-01	63.720	64.230000	63.45000	63.67	-1.210%	1,170,002	+15.313%
2024-07-31	64.250	64.740000	64.06000	64.45	+0.782%	634,815	+13.918%
2024-07-30	63.930	64.050000	63.59000	63.95	-0.606%	756,231	+14.808%
2024-07-29	63.700	64.380000	63.28000	64.34	+1.132%	901,685	+14.113%
2024-07-26	63.350	63.680000	63.14000	63.62	+1.548%	519,177	+15.404%
2024-07-25	62.620	63.150000	62.54000	62.65	-0.271%	500,697	+17.191%
2024-07-24	62.180	62.880000	62.11000	62.82	+1.257%	582,452	+16.874%
2024-07-23	61.920	62.240000	61.65000	62.04	-0.081%	330,313	+18.343%
2024-07-22	62.030	62.290000	61.82000	62.09	+0.486%	682,696	+18.248%
2024-07-19	61.160	61.820000	60.66000	61.79	+1.378%	1,409,397	+18.822%
2024-07-18	61.530	61.829500	60.94000	60.95	-1.343%	784,185	+20.459%
2024-07-17	61.240	61.910000	61.13000	61.78	+1.295%	725,711	+18.841%
2024-07-16	60.610	61.010000	60.32000	60.99	+0.296%	708,973	+20.380%
2024-07-15	61.630	61.630000	60.80000	60.81	-2.156%	985,271	+20.737%
2024-07-12	62.190	62.700000	62.11000	62.15	-1.114%	1,418,192	+18.134%
2024-07-11	62.540	62.890000	62.38000	62.85	+2.295%	1,003,250	+16.818%
2024-07-10	61.000	61.440000	60.95000	61.44	+1.806%	717,421	+19.499%
2024-07-09	60.610	60.795000	60.11000	60.35	-0.593%	536,258	+21.657%
2024-07-08	60.500	60.840000	60.25000	60.71	+1.099%	832,437	+20.936%
2024-07-05	60.120	60.374600	59.67000	60.05	+1.642%	1,410,156	+22.265%
2024-07-03	58.710	59.140000	58.58000	59.08	+2.909%	744,214	+24.272%
2024-07-02	57.560	57.670000	57.11500	57.41	+0.473%	823,169	+27.887%
2024-07-01	57.260	57.820000	56.87000	57.14	+0.599%	994,056	+28.491%
2024-06-28	56.960	56.960000	56.60000	56.80	+0.159%	1,050,428	+29.261%
2024-06-27	56.340	56.740000	56.13000	56.71	-0.474%	1,177,371	+29.466%
2024-06-26	56.510	57.370000	56.39000	56.98	-1.179%	1,083,418	+28.852%
2024-06-25	57.240	57.800000	57.15000	57.66	+0.400%	1,081,540	+27.333%
2024-06-24	57.010	57.500000	56.95000	57.43	+0.525%	1,097,881	+27.843%
2024-06-21	57.370	57.750000	56.93000	57.13	-1.245%	1,318,526	+28.514%
2024-06-20	57.150	58.100000	57.15000	57.85	+2.389%	1,367,476	+26.914%
2024-06-18	56.690	56.930000	56.42000	56.50	+1.254%	1,457,659	+29.947%
2024-06-17	55.880	56.090000	55.65000	55.80	-1.326%	834,266	+31.577%
2024-06-14	56.160	56.625000	56.02000	56.55	+0.712%	1,066,391	+29.832%
2024-06-13	56.840	56.880000	55.91000	56.15	-1.318%	953,796	+30.757%
2024-06-12	57.360	57.400000	56.26000	56.90	+2.523%	1,217,590	+29.033%
2024-06-11	55.800	55.915000	55.13000	55.50	-1.822%	753,413	+32.288%
2024-06-10	56.270	56.530000	55.99000	56.53	+0.946%	577,077	+29.878%
2024-06-07	55.990	56.730000	55.88000	56.00	-4.502%	663,161	+31.107%
2024-06-06	58.830	59.105500	58.29000	58.64	-0.441%	816,817	+25.205%
2024-06-05	59.370	59.370000	58.37000	58.90	-1.521%	761,702	+24.652%
2024-06-04	58.820	59.840000	58.69000	59.81	+2.908%	825,088	+22.755%
2024-06-03	57.680	58.266700	57.45000	58.12	+0.449%	779,046	+26.325%
2024-05-31	57.400	57.960000	57.00010	57.86	-0.396%	1,693,489	+26.892%
2024-05-30	57.060	58.300000	57.01000	58.09	-0.836%	1,326,593	+26.390%
2024-05-29	58.655	58.990000	57.34000	58.58	-2.383%	1,113,661	+25.333%
2024-05-28	61.000	61.263900	59.33000	60.01	-1.120%	800,959	+22.346%
2024-05-24	61.830	62.440000	60.40000	60.69	-1.669%	1,041,987	+20.975%
2024-05-23	65.480	65.480000	61.56000	61.72	-14.266%	1,682,693	+18.957%
2024-05-22	72.220	72.705000	71.94000	71.99	-1.004%	324,290	+1.986%
2024-05-21	72.100	72.820000	72.02000	72.72	+0.484%	241,696	+0.963%
2024-05-20	73.230	73.280000	72.29000	72.37	-0.632%	323,843	+1.451%
2024-05-17	72.940	73.170000	72.74000	72.83	-0.655%	225,268	+0.810%
2024-05-16	73.090	73.400000	72.88000	73.31	+0.701%	317,746	+0.150%
2024-05-15	72.930	73.080000	72.71000	72.80	+1.775%	297,951	+0.852%
2024-05-14	71.810	71.945000	71.37000	71.53	+1.031%	172,775	+2.642%
2024-05-13	71.240	71.470000	70.74500	70.80	-0.576%	246,373	+3.701%
2024-05-10	71.300	71.300000	70.82010	71.21	+0.579%	295,191	+3.103%
2024-05-09	70.210	70.900000	70.17000	70.80	+1.375%	282,743	+3.701%
2024-05-08	69.470	69.970000	69.45000	69.84	+0.316%	185,450	+5.126%
2024-05-07	69.700	69.930000	69.46000	69.62	+1.413%	250,600	+5.458%
2024-05-06	68.060	68.800000	68.04000	68.65	+0.468%	185,603	+6.948%
2024-05-03	68.300	68.560000	67.83000	68.33	+1.065%	267,820	+7.449%
2024-05-02	67.260	67.790000	67.08000	67.61	+0.730%	525,850	+8.593%
2024-05-01	66.820	67.620000	66.69150	67.12	+0.705%	255,670	+9.386%
2024-04-30	66.680	66.930000	66.43000	66.65	-0.700%	216,647	+10.158%
2024-04-29	67.100	67.425000	67.04200	67.12	+1.222%	231,745	+9.386%
2024-04-26	66.800	66.930000	66.30000	66.31	-0.674%	285,558	+10.722%
2024-04-25	66.320	66.806300	66.00000	66.76	-0.090%	224,413	+9.976%
2024-04-24	66.730	66.960000	66.40000	66.82	-0.030%	253,779	+9.877%
2024-04-23	66.280	67.115000	66.27000	66.84	+1.503%	334,263	+9.844%
2024-04-22	65.410	66.080000	65.28000	65.85	+0.719%	451,422	+11.496%
2024-04-19	65.490	65.850000	65.32000	65.38	-0.092%	486,363	+12.297%
2024-04-18	65.200	65.490000	64.93000	65.44	+1.316%	347,976	+12.194%
2024-04-17	64.280	64.730000	63.99130	64.59	+1.685%	284,158	+13.671%
2024-04-16	64.030	64.100000	63.31000	63.52	-1.535%	448,357	+15.586%
2024-04-15	65.110	65.200000	64.41000	64.51	-0.754%	311,822	+13.812%
2024-04-12	65.250	66.090000	64.90000	65.00	+0.526%	437,711	+12.954%
2024-04-11	65.260	65.270000	64.20400	64.66	-0.324%	246,272	+13.548%
2024-04-10	65.950	65.950000	64.68000	64.87	-2.846%	294,050	+13.180%
2024-04-09	66.770	66.980000	66.31810	66.77	+0.316%	215,266	+9.960%
2024-04-08	66.290	67.000000	66.29000	66.56	+0.347%	414,404	+10.306%
2024-04-05	66.770	66.879900	66.01000	66.33	-2.756%	404,703	+10.689%
2024-04-04	68.830	68.960000	67.91010	68.21	+0.073%	233,135	+7.638%
2024-04-03	68.000	68.420000	67.61000	68.16	+0.206%	247,308	+7.717%
2024-04-02	67.990	68.550000	67.98000	68.02	+0.280%	320,999	+7.939%
2024-04-01	67.920	68.080000	67.35000	67.83	-0.572%	232,895	+8.241%
2024-03-28	67.980	68.390000	67.93000	68.22	+0.575%	279,978	+7.622%
2024-03-27	66.640	67.900000	66.56510	67.83	+1.013%	302,265	+8.241%
2024-03-26	67.850	67.975000	67.12000	67.15	-1.221%	372,552	+9.337%
2024-03-25	68.190	68.390000	67.94000	67.98	-0.029%	479,051	+8.002%
2024-03-22	67.680	68.330000	67.68000	68.00	+0.118%	217,581	+7.971%
2024-03-21	68.730	68.944700	67.87500	67.92	-0.890%	311,039	+8.098%
2024-03-20	67.850	68.550000	67.70000	68.53	+1.843%	283,874	+7.136%
2024-03-19	67.170	67.440000	67.04000	67.29	+0.119%	184,185	+9.110%
2024-03-18	67.590	67.630000	67.11000	67.21	-1.002%	227,667	+9.240%
2024-03-15	67.710	67.970000	67.41000	67.89	+0.652%	368,621	+8.146%
2024-03-14	67.900	67.920000	67.08000	67.45	-0.222%	219,501	+8.851%
2024-03-13	67.830	68.160000	67.60000	67.60	+0.163%	224,379	+8.609%
2024-03-12	68.150	68.190000	67.08500	67.49	-1.604%	333,526	+8.786%
2024-03-11	68.580	68.800000	68.28000	68.59	-0.305%	236,828	+7.042%
2024-03-08	68.720	69.040000	68.58710	68.80	+0.116%	380,700	+6.715%
2024-03-07	68.930	69.030000	68.45000	68.72	+0.438%	266,196	+6.839%
2024-03-06	68.670	68.870000	68.13000	68.42	+0.989%	299,131	+7.308%
2024-03-05	67.900	68.510000	67.67000	67.75	+0.400%	406,163	+8.369%
2024-03-04	66.400	67.580000	66.36000	67.48	+1.428%	375,373	+8.803%
2024-03-01	66.510	66.700000	65.86000	66.53	-0.195%	253,997	+10.356%
2024-02-29	67.010	67.375000	66.55000	66.66	+0.878%	326,054	+10.141%
2024-02-28	65.920	66.230000	65.81000	66.08	-0.452%	376,251	+11.108%
2024-02-27	65.940	66.410000	65.80000	66.38	+1.097%	208,505	+10.606%
2024-02-26	66.350	66.390000	65.61670	65.66	-1.471%	284,396	+11.818%
2024-02-23	66.530	66.912700	66.38000	66.64	+0.924%	240,860	+10.174%
2024-02-22	66.080	66.320000	65.60000	66.03	-0.975%	349,463	+11.192%
2024-02-21	66.550	66.910000	66.23000	66.68	-0.045%	533,497	+10.108%
2024-02-20	66.250	66.880000	66.18000	66.71	+2.489%	647,735	+10.058%
2024-02-16	64.720	65.210000	64.63000	65.09	+0.448%	256,503	+12.798%
2024-02-15	64.480	65.030000	64.38000	64.80	+1.218%	297,444	+13.302%
2024-02-14	63.860	64.080000	63.60000	64.02	+0.502%	896,622	+14.683%
2024-02-13	64.310	64.360000	63.35000	63.70	-1.363%	289,420	+15.259%
2024-02-12	64.080	64.640000	63.88000	64.58	+0.561%	412,314	+13.688%
2024-02-09	64.280	64.520000	63.77010	64.22	-1.017%	428,668	+14.326%
2024-02-08	65.690	65.780000	64.74430	64.88	-2.377%	468,803	+13.163%
2024-02-07	66.520	66.640000	66.33000	66.46	-0.165%	484,113	+10.472%
2024-02-06	66.080	66.640000	65.99000	66.57	-0.419%	1,427,149	+10.290%
2024-02-05	66.730	67.030000	66.46000	66.85	-0.045%	985,405	+9.828%
2024-02-02	67.440	67.520000	66.37780	66.88	-2.479%	224,725	+9.779%
2024-02-01	67.470	68.620000	67.12000	68.58	+1.555%	622,254	+7.057%
2024-01-31	67.940	68.400000	67.36000	67.53	+0.030%	232,266	+8.722%
2024-01-30	67.420	67.750000	67.10710	67.51	-0.030%	190,914	+8.754%
2024-01-29	67.210	67.690000	66.95000	67.53	+0.461%	282,787	+8.722%
2024-01-26	66.930	67.400000	66.93000	67.22	+0.976%	260,687	+9.223%
2024-01-25	66.450	66.580000	65.92500	66.57	+0.438%	281,243	+10.290%
2024-01-24	67.340	67.460000	66.26000	66.28	-0.630%	1,763,204	+10.772%
2024-01-23	65.940	66.730000	65.73000	66.70	+0.482%	2,033,334	+10.075%
2024-01-22	66.450	66.720000	66.10000	66.38	+0.408%	563,816	+10.606%
2024-01-19	65.800	66.145000	65.57000	66.11	+0.258%	272,810	+11.057%
2024-01-18	66.030	66.070000	65.56000	65.94	-0.438%	304,571	+11.344%
2024-01-17	66.110	66.510000	65.84000	66.23	-2.689%	501,662	+10.856%
2024-01-16	68.380	68.450000	67.92000	68.06	-0.903%	271,161	+7.875%
2024-01-12	68.750	68.899900	68.48010	68.68	+0.571%	218,648	+6.902%
2024-01-11	69.020	69.070000	67.80010	68.29	-0.842%	320,133	+7.512%
2024-01-10	68.870	69.080000	68.83000	68.87	-0.044%	168,656	+6.607%
2024-01-09	68.700	69.120000	68.70000	68.90	-0.390%	348,888	+6.560%
2024-01-08	68.950	69.200000	68.82130	69.17	-0.159%	299,342	+6.144%
2024-01-05	68.660	69.310000	68.53000	69.28	+0.435%	291,527	+5.976%
2024-01-04	68.780	69.360000	68.76000	68.98	+0.877%	593,559	+6.437%
2024-01-03	67.410	68.500000	67.41000	68.38	+0.826%	335,143	+7.371%
2024-01-02	67.310	67.990000	67.21600	67.82	-0.250%	454,282	+8.257%
2023-12-29	67.850	68.110000	67.62000	67.99	-0.323%	192,192	+7.986%
2023-12-28	68.320	68.550000	68.10500	68.21	-0.394%	181,744	+7.638%
2023-12-27	68.090	68.610000	68.00000	68.48	-0.595%	276,428	+7.214%
2023-12-26	68.390	69.000000	68.36000	68.89	+0.393%	171,142	+6.576%
2023-12-22	68.530	69.095000	68.27200	68.62	+0.645%	252,273	+6.995%
2023-12-21	67.820	68.180000	67.54000	68.18	+1.262%	367,347	+7.686%
2023-12-20	67.880	68.290000	67.33000	67.33	-0.708%	308,418	+9.045%
2023-12-19	67.700	68.090000	67.54000	67.81	+0.983%	322,832	+8.273%
2023-12-18	67.860	67.860000	66.97000	67.15	-0.988%	356,891	+9.337%
2023-12-15	68.240	68.430000	67.67000	67.82	-2.122%	472,856	+8.257%
2023-12-14	69.800	69.960000	69.18000	69.29	-0.014%	410,401	+5.960%
2023-12-13	67.810	69.360000	67.40500	69.30	+3.510%	615,757	+5.945%
2023-12-12	68.150	68.210000	66.63000	66.95	-1.210%	1,393,307	+9.664%
2023-12-11	67.400	67.870000	67.33000	67.77	+0.445%	483,170	+8.337%
2023-12-08	67.150	67.580000	67.07000	67.47	-0.501%	336,180	+8.819%
2023-12-07	68.040	68.250000	67.78850	67.81	+1.013%	361,208	+8.273%
2023-12-06	66.960	67.280000	66.80000	67.13	+1.344%	322,068	+9.370%
2023-12-05	66.200	66.420000	66.00000	66.24	+0.045%	582,248	+10.839%
2023-12-04	66.140	66.680000	66.11000	66.21	-0.943%	455,065	+10.890%
2023-12-01	65.980	66.920000	65.94000	66.84	+1.257%	401,316	+9.844%
2023-11-30	65.720	66.240000	65.44500	66.01	+0.152%	401,132	+11.226%
2023-11-29	66.090	66.220000	65.68500	65.91	+0.320%	434,543	+11.394%
2023-11-28	65.710	66.350000	65.50000	65.70	+0.443%	577,746	+11.750%

document.getElementById("yt4qb5").onerror = function(){this.style.display='none';}; .dark-mode .VtWypM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtWypM{ color: #333333; background-color: white; border: 2px solid #333333; }NGGNational Grid PLCstock NYSE ADR

NGG
National Grid PLC
stock NYSE ADR