Dark

NGG
National Grid PLC
stock NYSE ADR

Market Open

Jul 16, 2026 2:35:02 PM EDT

82.36USD-0.669%(-0.55)586,007

82.34Bid 82.37Ask 0.03Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

81.65USD-1.520%(-1.26)7,220

After-hours

Jul 15, 2026 4:10:30 PM EDT

82.91USD+0.024%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	81.5100	82.600000	81.5100	82.3600	-0.663%	586,007	0.000%
2026-07-15	83.3800	83.610000	82.7200	82.9100	-0.599%	858,161	-0.663%
2026-07-14	83.7900	84.150000	83.3800	83.4100	+0.156%	727,060	-1.259%
2026-07-13	82.7500	83.530000	82.7300	83.2800	+0.835%	749,260	-1.105%
2026-07-10	82.8000	83.070000	82.4200	82.5900	+0.328%	470,439	-0.278%
2026-07-09	82.7600	82.910000	82.2500	82.3200	-1.449%	662,132	+0.049%
2026-07-08	83.3100	83.720000	83.1300	83.5300	+0.505%	903,085	-1.401%
2026-07-07	83.3300	84.070000	83.0700	83.1100	+0.630%	794,727	-0.902%
2026-07-06	82.7700	82.825000	81.9500	82.5900	-0.314%	997,087	-0.278%
2026-07-02	82.3000	82.970000	82.2100	82.8500	+3.330%	1,103,735	-0.591%
2026-07-01	81.3700	81.670000	80.1500	80.1800	-3.246%	1,378,559	+2.719%
2026-06-30	83.2600	83.550000	82.8000	82.8700	-1.063%	1,000,669	-0.615%
2026-06-29	83.4500	83.870000	83.0800	83.7600	+0.904%	995,169	-1.671%
2026-06-26	83.5150	83.735000	82.5100	83.0100	-0.491%	1,250,973	-0.783%
2026-06-25	83.5100	84.100000	83.0000	83.4200	+0.712%	1,239,533	-1.271%
2026-06-24	81.4500	83.210000	81.1100	82.8300	+1.545%	2,709,308	-0.567%
2026-06-23	80.5900	81.825000	80.3900	81.5700	+0.741%	1,318,308	+0.968%
2026-06-22	80.4900	81.340000	80.3400	80.9700	+1.926%	1,289,801	+1.717%
2026-06-18	80.1500	80.200000	78.7600	79.4400	-1.537%	2,964,133	+3.676%
2026-06-17	81.4500	81.850000	80.4800	80.6800	-1.945%	954,004	+2.082%
2026-06-16	81.6400	82.940000	81.4700	82.2800	+0.870%	1,029,215	+0.097%
2026-06-15	81.0600	81.850000	80.7200	81.5700	-0.330%	896,103	+0.968%
2026-06-12	81.2400	81.940000	81.2200	81.8400	+0.393%	666,296	+0.635%
2026-06-11	81.5300	81.950000	80.8800	81.5200	+1.418%	910,737	+1.030%
2026-06-10	80.5900	80.902400	80.3700	80.3800	-0.863%	707,959	+2.463%
2026-06-09	80.8000	81.080000	80.3300	81.0800	+1.135%	904,612	+1.579%
2026-06-08	80.7200	81.050000	80.0000	80.1700	-2.065%	1,066,779	+2.732%
2026-06-05	81.6200	82.040000	81.4800	81.8600	+0.590%	979,076	+0.611%
2026-06-04	81.6800	81.810000	80.7100	81.3800	+1.433%	899,859	+1.204%
2026-06-03	80.9700	81.525000	80.2300	80.2300	-0.508%	1,070,601	+2.655%
2026-06-02	80.5900	81.250000	80.0200	80.6400	+0.800%	901,797	+2.133%
2026-06-01	80.6100	80.815000	79.6950	80.0000	-1.877%	1,631,786	+2.950%
2026-05-29	82.4000	82.490000	81.1200	81.5300	-3.924%	1,521,264	+1.018%
2026-05-28	85.7900	86.100000	84.4950	84.8600	-1.084%	904,200	-2.946%
2026-05-27	85.9600	86.350000	85.5050	85.7900	-2.156%	1,061,175	-3.998%
2026-05-26	88.1200	88.140000	87.2200	87.6800	+1.235%	669,417	-6.068%
2026-05-22	87.1400	87.340000	86.4500	86.6100	+0.220%	728,338	-4.907%
2026-05-21	85.4700	86.490000	85.4200	86.4200	+2.007%	714,551	-4.698%
2026-05-20	84.0800	85.200000	83.9600	84.7200	+0.677%	1,189,220	-2.786%
2026-05-19	84.0500	84.810000	83.3400	84.1500	+0.370%	1,416,163	-2.127%
2026-05-18	82.0150	83.890000	82.0150	83.8400	+3.968%	4,209,473	-1.765%
2026-05-15	81.8250	82.190000	79.4700	80.6400	-7.766%	7,056,153	+2.133%
2026-05-14	87.7300	87.860000	86.7000	87.4300	+0.517%	4,458,482	-5.799%
2026-05-13	86.6300	87.190000	86.2600	86.9800	-0.298%	2,897,686	-5.312%
2026-05-12	86.0000	87.520000	85.5800	87.2400	+0.092%	2,618,918	-5.594%
2026-05-11	86.5800	87.630000	86.5700	87.1600	+0.311%	1,583,843	-5.507%
2026-05-08	87.1400	87.280000	86.5600	86.8900	+1.141%	1,000,435	-5.213%
2026-05-07	87.2300	87.230000	85.8600	85.9100	-2.208%	843,152	-4.132%
2026-05-06	88.1600	88.630000	87.8500	87.8500	+0.240%	813,756	-6.249%
2026-05-05	87.1200	88.090000	86.8100	87.6400	+0.160%	889,414	-6.025%
2026-05-04	88.4700	88.600000	87.1700	87.5000	-1.108%	511,342	-5.874%
2026-05-01	88.8600	89.740000	88.4700	88.4800	-1.184%	884,096	-6.917%
2026-04-30	88.2400	89.675000	88.1600	89.5400	+4.140%	1,289,438	-8.019%
2026-04-29	86.7300	86.930000	85.6800	85.9800	-1.681%	1,145,678	-4.210%
2026-04-28	87.0000	87.780000	86.7700	87.4500	+0.252%	790,304	-5.820%
2026-04-27	87.4500	87.920000	87.2200	87.2300	-0.217%	573,851	-5.583%
2026-04-24	87.4200	87.690000	87.0900	87.4200	+0.529%	692,440	-5.788%
2026-04-23	86.3600	87.050000	86.3400	86.9600	+1.589%	644,911	-5.290%
2026-04-22	86.5100	86.790000	85.4800	85.6000	+1.578%	843,711	-3.785%
2026-04-21	86.0000	86.130000	84.2700	84.2700	-2.034%	938,306	-2.267%
2026-04-20	86.8800	86.880000	85.8100	86.0200	-1.035%	1,312,030	-4.255%
2026-04-17	86.4000	87.180000	85.5600	86.9200	-0.686%	848,782	-5.246%
2026-04-16	88.6200	88.730000	86.9300	87.5200	-0.387%	724,151	-5.896%
2026-04-15	88.5200	88.570000	87.6600	87.8600	-1.225%	610,646	-6.260%
2026-04-14	88.9200	89.360000	88.5800	88.9500	0.000%	754,075	-7.409%
2026-04-13	89.4900	89.500000	88.2200	88.9500	-1.484%	884,368	-7.409%
2026-04-10	90.5400	91.169900	90.2000	90.2900	-0.033%	611,275	-8.783%
2026-04-09	89.7200	90.930000	89.6500	90.3200	+0.400%	742,593	-8.813%
2026-04-08	89.7300	90.000000	88.8400	89.9600	+2.788%	1,075,798	-8.448%
2026-04-07	87.2500	87.675000	87.0100	87.5200	+0.528%	707,956	-5.896%
2026-04-06	87.7300	87.985000	87.0100	87.0600	-1.057%	572,396	-5.399%
2026-04-02	86.7600	88.000000	86.6500	87.9900	+1.324%	935,967	-6.398%
2026-04-01	85.8900	87.025000	85.8100	86.8400	+2.648%	1,160,899	-5.159%
2026-03-31	84.7100	84.850000	83.5650	84.6000	+1.087%	1,498,252	-2.648%
2026-03-30	83.8400	84.110000	83.3100	83.6900	+2.161%	814,801	-1.589%
2026-03-27	81.6500	82.685000	81.5800	81.9200	-0.583%	979,654	+0.537%
2026-03-26	82.7600	83.290000	82.2800	82.4000	-2.242%	939,768	-0.049%
2026-03-25	84.1400	84.670000	83.5900	84.2900	+2.381%	1,136,814	-2.290%
2026-03-24	81.7200	82.970000	81.6700	82.3300	+0.329%	1,324,723	+0.036%
2026-03-23	82.8200	83.680000	81.4900	82.0600	+0.085%	1,721,861	+0.366%
2026-03-20	84.8800	85.159900	81.4500	81.9900	-4.139%	3,059,595	+0.451%
2026-03-19	86.1700	86.380000	84.8600	85.5300	-2.140%	1,451,135	-3.706%
2026-03-18	88.8700	88.970000	87.3200	87.4000	-3.340%	1,145,359	-5.767%
2026-03-17	91.2200	91.360000	90.3500	90.4200	-0.517%	1,671,796	-8.914%
2026-03-16	91.2100	91.640000	90.2600	90.8900	-0.011%	998,293	-9.385%
2026-03-13	91.4900	92.210000	90.6400	90.9000	+0.099%	1,107,934	-9.395%
2026-03-12	89.5600	91.810000	89.5600	90.8100	+1.249%	1,139,867	-9.305%
2026-03-11	89.7100	90.490000	89.3000	89.6900	-0.178%	1,313,016	-8.173%
2026-03-10	90.5900	91.305000	89.7300	89.8500	-0.619%	2,044,966	-8.336%
2026-03-09	89.0100	90.630000	88.5300	90.4100	+0.612%	1,277,569	-8.904%
2026-03-06	89.3500	90.070000	88.9600	89.8600	+0.134%	1,328,909	-8.346%
2026-03-05	90.0800	90.510000	89.2100	89.7400	-0.763%	1,340,555	-8.224%
2026-03-04	90.8000	91.113500	89.8900	90.4300	-0.342%	1,128,348	-8.924%
2026-03-03	89.4700	90.920000	88.6600	90.7400	-3.345%	1,128,640	-9.235%
2026-03-02	93.0500	94.340000	92.7000	93.8800	+0.117%	1,001,586	-12.271%
2026-02-27	93.8500	94.640000	93.5100	93.7700	+0.053%	962,652	-12.168%
2026-02-26	93.7000	93.820000	93.2600	93.7200	-0.224%	1,053,560	-12.121%
2026-02-25	93.1850	94.055000	92.5500	93.9300	+1.678%	1,238,749	-12.318%
2026-02-24	93.1500	93.220000	91.7850	92.3800	+1.028%	2,538,768	-10.847%
2026-02-23	90.9900	92.010000	90.8100	91.4400	+1.285%	1,439,144	-9.930%
2026-02-20	91.0600	91.140000	89.8700	90.2800	+0.011%	1,225,503	-8.773%
2026-02-19	90.0100	90.500000	89.6100	90.2700	-0.595%	787,073	-8.763%
2026-02-18	92.5300	92.580000	90.7000	90.8100	-1.742%	1,060,497	-9.305%
2026-02-17	93.0000	93.170000	92.3000	92.4200	+0.022%	1,890,200	-10.885%
2026-02-13	92.1600	93.130000	91.6350	92.4000	+1.294%	2,841,393	-10.866%
2026-02-12	91.0000	92.240000	90.8800	91.2200	+0.640%	2,446,675	-9.713%
2026-02-11	90.7700	90.890000	90.2400	90.6400	+2.118%	1,269,266	-9.135%
2026-02-10	88.1800	89.220000	87.8200	88.7600	+0.419%	781,990	-7.210%
2026-02-09	87.1100	88.510000	86.9600	88.3900	+0.375%	819,370	-6.822%
2026-02-06	87.9400	88.345000	87.3800	88.0600	+1.347%	1,021,918	-6.473%
2026-02-05	86.1500	87.340000	86.0300	86.8900	-1.025%	982,750	-5.213%
2026-02-04	88.8300	89.130000	87.2300	87.7900	+1.809%	1,205,011	-6.185%
2026-02-03	84.4900	86.352500	84.4900	86.2300	+1.915%	788,058	-4.488%
2026-02-02	85.5300	85.730000	84.3000	84.6100	-0.774%	1,076,591	-2.659%
2026-01-30	85.2200	85.465000	84.3500	85.2700	+0.235%	1,239,485	-3.413%
2026-01-29	85.0900	85.650000	84.3800	85.0700	+0.461%	787,268	-3.186%
2026-01-28	84.2250	84.885000	83.9200	84.6800	+0.439%	852,407	-2.740%
2026-01-27	83.3400	84.500000	83.2000	84.3100	+2.095%	754,609	-2.313%
2026-01-26	82.5000	83.060000	82.2550	82.5800	+1.325%	655,598	-0.266%
2026-01-23	80.6900	81.500000	80.3300	81.5000	+1.646%	611,000	+1.055%
2026-01-22	80.7200	81.000000	79.7500	80.1800	-0.829%	500,073	+2.719%
2026-01-21	80.6900	80.970000	79.8900	80.8500	+1.062%	794,557	+1.868%
2026-01-20	80.2100	80.540000	79.9394	80.0000	-1.100%	594,896	+2.950%
2026-01-16	80.0600	80.890000	79.6900	80.8900	+1.928%	592,818	+1.817%
2026-01-15	78.9400	79.600000	78.7750	79.3600	+0.609%	572,745	+3.780%
2026-01-14	77.9800	79.019900	77.7000	78.8800	+1.025%	673,005	+4.412%
2026-01-13	78.0550	78.190000	77.3800	78.0800	-2.106%	697,394	+5.482%
2026-01-12	79.7100	80.030000	79.3700	79.7600	-0.449%	529,633	+3.260%
2026-01-09	79.4500	80.320000	79.4009	80.1200	+0.805%	871,599	+2.796%
2026-01-08	79.7000	79.850000	79.2000	79.4800	+0.113%	924,150	+3.624%
2026-01-07	79.7100	80.050000	79.3200	79.3900	-0.251%	823,846	+3.741%
2026-01-06	79.9200	80.330000	79.1000	79.5900	+1.699%	886,550	+3.480%
2026-01-05	78.4300	78.460000	76.9500	78.2600	-0.559%	634,780	+5.239%
2026-01-02	78.1800	78.970000	77.8900	78.7000	+1.745%	667,372	+4.651%
2025-12-31	77.6000	77.600000	77.2980	77.3500	-0.540%	192,465	+6.477%
2025-12-30	77.6000	78.000000	77.5200	77.7700	+0.413%	308,129	+5.902%
2025-12-29	77.3100	77.750000	77.2500	77.4500	-0.245%	367,585	+6.340%
2025-12-26	77.5000	77.730000	77.0600	77.6400	+0.194%	213,694	+6.079%
2025-12-24	77.3900	77.490000	77.0000	77.4900	+0.324%	175,954	+6.285%
2025-12-23	76.7900	77.440000	76.7100	77.2400	+1.086%	440,563	+6.629%
2025-12-22	76.2100	76.500000	75.8300	76.4100	+0.394%	550,136	+7.787%
2025-12-19	76.0900	76.930000	75.9200	76.1100	-0.367%	757,653	+8.212%
2025-12-18	76.8500	76.930000	76.3500	76.3900	-0.998%	650,623	+7.815%
2025-12-17	76.7900	77.349900	76.6700	77.1600	+1.834%	855,229	+6.739%
2025-12-16	75.7700	75.850000	75.2850	75.7700	-0.342%	731,442	+8.697%
2025-12-15	75.4800	76.120000	75.3950	76.0300	+1.468%	566,535	+8.326%
2025-12-12	74.6100	74.960000	74.5300	74.9300	+0.321%	418,653	+9.916%
2025-12-11	74.5900	75.120000	74.4900	74.6900	+0.067%	416,758	+10.269%
2025-12-10	74.9800	75.065000	74.2150	74.6400	-0.334%	406,605	+10.343%
2025-12-09	75.5100	75.600000	74.8100	74.8900	-0.584%	475,089	+9.975%
2025-12-08	75.9400	75.975000	75.2000	75.3300	-0.106%	525,203	+9.332%
2025-12-05	75.9100	76.140000	75.3300	75.4100	-0.659%	431,549	+9.216%
2025-12-04	76.2500	76.580000	75.7900	75.9100	-0.758%	407,858	+8.497%
2025-12-03	75.9400	76.490000	75.9000	76.4900	+1.124%	775,594	+7.674%
2025-12-02	76.5100	76.590000	75.4500	75.6400	-0.013%	749,358	+8.884%
2025-12-01	76.1800	76.290000	75.5550	75.6500	-0.604%	829,508	+8.870%
2025-11-28	75.7900	76.155000	75.6400	76.1100	+0.795%	455,515	+8.212%
2025-11-26	74.7500	75.535000	74.5300	75.5100	+1.944%	736,063	+9.072%
2025-11-25	74.0000	74.550000	73.9800	74.0700	+0.721%	716,425	+11.192%
2025-11-24	74.3000	74.470000	73.3700	73.5400	-2.194%	1,031,257	+11.993%
2025-11-21	74.8900	75.430000	74.6700	75.1900	-0.844%	805,488	+9.536%
2025-11-20	76.2500	76.350000	75.4500	75.8300	-0.342%	619,988	+8.611%
2025-11-19	76.7400	77.020000	75.9400	76.0900	-1.857%	781,501	+8.240%
2025-11-18	77.8400	78.270000	77.3200	77.5300	-0.526%	750,016	+6.230%
2025-11-17	77.8300	78.060000	77.4700	77.9400	+0.724%	763,839	+5.671%
2025-11-14	77.0000	77.650000	76.7900	77.3800	-0.909%	871,905	+6.436%
2025-11-13	77.7700	78.490000	77.3100	78.0900	+0.077%	607,762	+5.468%
2025-11-12	77.4400	78.060000	77.3600	78.0300	+0.931%	824,831	+5.549%
2025-11-11	77.2600	77.451500	76.9500	77.3100	-0.026%	864,822	+6.532%
2025-11-10	77.1600	77.555000	77.0100	77.3300	-0.540%	592,794	+6.505%
2025-11-07	76.1000	77.940000	75.8850	77.7500	+1.914%	1,022,336	+5.929%
2025-11-06	76.1000	76.720000	76.0000	76.2900	+1.221%	697,910	+7.956%
2025-11-05	75.2900	75.690000	75.1600	75.3700	+0.306%	509,268	+9.274%
2025-11-04	74.6500	75.190000	74.4450	75.1400	+0.535%	404,743	+9.609%
2025-11-03	74.6800	75.081700	74.2400	74.7400	-0.678%	678,777	+10.195%
2025-10-31	75.3200	75.410000	74.9050	75.2500	-1.052%	561,118	+9.449%
2025-10-30	75.6500	76.140000	75.5600	76.0500	+0.662%	528,478	+8.297%
2025-10-29	76.1800	76.290000	75.4350	75.5500	-1.435%	529,659	+9.014%
2025-10-28	76.6900	77.030000	76.3800	76.6500	-0.674%	416,905	+7.449%
2025-10-27	77.3100	77.350000	76.5550	77.1700	+0.286%	415,833	+6.725%
2025-10-24	76.9600	77.100000	76.5800	76.9500	+0.326%	364,019	+7.031%
2025-10-23	77.2200	77.270000	76.5850	76.7000	-0.260%	566,003	+7.379%
2025-10-22	76.7900	77.250000	76.6050	76.9000	+0.668%	455,363	+7.100%
2025-10-21	77.1000	77.165000	76.2400	76.3900	-0.287%	541,651	+7.815%
2025-10-20	76.6600	76.930000	76.3500	76.6100	-0.442%	855,830	+7.506%
2025-10-17	76.2400	77.010000	75.9800	76.9500	+1.383%	1,083,619	+7.031%
2025-10-16	75.6000	76.120000	75.3200	75.9000	+1.160%	1,073,550	+8.511%
2025-10-15	73.5700	75.155000	73.5500	75.0300	+1.051%	876,676	+9.769%
2025-10-14	73.9800	74.315000	73.5400	74.2500	+1.296%	692,789	+10.923%
2025-10-13	73.6400	73.710000	73.2800	73.3000	-1.637%	491,220	+12.360%
2025-10-10	73.7000	74.580000	73.5300	74.5200	+1.623%	913,939	+10.521%
2025-10-09	74.1400	74.200000	73.2350	73.3300	-0.380%	677,670	+12.314%
2025-10-08	74.1700	74.170000	73.3100	73.6100	-0.365%	523,875	+11.887%
2025-10-07	73.4200	74.480000	73.3450	73.8800	-0.027%	834,066	+11.478%
2025-10-06	73.1100	73.940000	72.9900	73.9000	+0.640%	668,404	+11.448%
2025-10-03	72.7100	73.585000	72.6500	73.4300	+1.241%	624,837	+12.161%
2025-10-02	72.0700	72.680000	71.9400	72.5300	-0.453%	607,211	+13.553%
2025-10-01	73.0800	73.620000	72.7950	72.8600	+0.261%	906,962	+13.039%
2025-09-30	72.0100	72.810600	71.9700	72.6700	+1.212%	924,001	+13.334%
2025-09-29	71.4100	71.850000	71.1500	71.8000	+0.349%	795,383	+14.708%
2025-09-26	71.1000	71.650000	71.0500	71.5500	+1.461%	425,071	+15.108%
2025-09-25	71.2600	71.330000	70.3500	70.5200	-0.885%	406,883	+16.790%
2025-09-24	71.3800	71.600000	71.0400	71.1500	-0.294%	746,748	+15.755%
2025-09-23	71.1500	71.360000	70.6400	71.3600	+0.564%	644,446	+15.415%
2025-09-22	70.4300	71.132100	70.3800	70.9600	+1.241%	555,593	+16.065%
2025-09-19	70.4100	70.480000	70.0300	70.0900	+0.143%	476,681	+17.506%
2025-09-18	70.2800	70.575000	69.9900	69.9900	-1.630%	442,247	+17.674%
2025-09-17	71.6300	71.840000	71.0900	71.1500	+0.381%	474,046	+15.755%
2025-09-16	71.5400	71.570000	70.8500	70.8800	-1.033%	406,207	+16.196%
2025-09-15	71.6000	71.710000	71.3600	71.6200	+0.028%	351,394	+14.996%
2025-09-12	71.1700	71.630000	71.0800	71.6000	+0.746%	409,112	+15.028%
2025-09-11	70.3000	71.080000	70.0850	71.0700	+0.552%	337,607	+15.886%
2025-09-10	70.4000	70.680000	70.3000	70.6800	+0.455%	540,210	+16.525%
2025-09-09	69.8900	70.710000	69.7700	70.3600	-0.085%	805,798	+17.055%
2025-09-08	69.9900	70.480000	69.7300	70.4200	+0.456%	843,432	+16.955%
2025-09-05	69.7800	70.130000	69.7250	70.1000	+1.712%	570,025	+17.489%
2025-09-04	69.3900	69.520000	68.5900	68.9200	+0.510%	677,937	+19.501%
2025-09-03	68.4400	68.870000	68.1900	68.5700	+0.868%	572,956	+20.111%
2025-09-02	67.6300	68.440000	67.5150	67.9800	-3.670%	941,747	+21.153%
2025-08-29	70.4000	70.950000	70.3400	70.5700	-0.395%	323,389	+16.707%
2025-08-28	71.1400	71.420000	70.7600	70.8500	-1.227%	399,036	+16.246%
2025-08-27	71.3700	71.800000	71.2100	71.7300	+0.971%	478,735	+14.819%
2025-08-26	71.1600	71.180000	70.8800	71.0400	+0.780%	411,872	+15.935%
2025-08-25	71.4000	71.400000	70.4700	70.4900	-1.288%	320,931	+16.839%
2025-08-22	71.3300	71.860000	71.3050	71.4100	-0.028%	435,495	+15.334%
2025-08-21	71.5500	71.790000	71.3000	71.4300	-0.902%	547,439	+15.302%
2025-08-20	71.6200	72.280000	71.6200	72.0800	+1.550%	591,792	+14.262%
2025-08-19	70.7600	71.090000	70.6550	70.9800	+0.396%	447,849	+16.033%
2025-08-18	71.2000	71.310000	70.6100	70.7000	-1.022%	555,504	+16.492%
2025-08-15	71.2400	71.579600	71.2000	71.4300	-0.182%	547,750	+15.302%
2025-08-14	70.7800	71.692200	70.7500	71.5600	+1.460%	591,093	+15.092%
2025-08-13	70.9000	70.940000	70.2950	70.5300	+0.356%	575,003	+16.773%
2025-08-12	70.6400	70.640000	69.9300	70.2800	-1.334%	524,089	+17.188%
2025-08-11	71.2400	71.400000	70.9750	71.2300	+0.310%	437,764	+15.625%
2025-08-08	71.9900	72.040000	70.9100	71.0100	-1.484%	701,989	+15.984%
2025-08-07	71.7400	72.390000	71.6500	72.0800	-0.304%	660,292	+14.262%
2025-08-06	72.5300	72.970000	72.3000	72.3000	+0.028%	567,162	+13.914%
2025-08-05	72.5900	72.630000	72.1400	72.2800	-0.509%	566,693	+13.946%
2025-08-04	72.1500	72.950000	72.1500	72.6500	+1.156%	708,361	+13.365%
2025-08-01	71.7800	72.050000	71.5250	71.8200	+2.032%	894,955	+14.676%
2025-07-31	69.9700	70.595000	69.8900	70.3900	+0.285%	723,844	+17.005%
2025-07-30	69.8500	70.880000	69.8500	70.1900	-0.468%	805,005	+17.339%
2025-07-29	70.1800	70.550000	69.9100	70.5200	+0.284%	1,143,819	+16.790%
2025-07-28	71.5900	71.635000	70.1800	70.3200	-2.536%	1,514,821	+17.122%
2025-07-25	71.8200	72.160000	71.7150	72.1500	-0.111%	553,504	+14.151%
2025-07-24	72.3900	72.630000	72.0634	72.2300	-0.578%	1,224,821	+14.025%
2025-07-23	72.4250	73.350000	72.3500	72.6500	-2.194%	1,147,569	+13.365%
2025-07-22	73.2500	74.350000	73.1800	74.2800	+2.413%	1,167,311	+10.878%
2025-07-21	72.0800	73.030000	72.0100	72.5300	+1.341%	630,351	+13.553%
2025-07-18	71.6900	72.089300	71.4550	71.5700	+0.562%	663,739	+15.076%
2025-07-17	71.0400	71.400000	70.8200	71.1700	+0.409%	812,606	+15.723%
2025-07-16	70.5300	71.110000	70.4800	70.8800	-0.169%	923,879	+16.196%
2025-07-15	70.9800	71.195000	70.3100	71.0000	-0.169%	997,957	+16.000%
2025-07-14	70.9900	71.455000	70.7900	71.1200	+1.325%	734,172	+15.804%
2025-07-11	70.0100	70.450000	69.8800	70.1900	-0.651%	941,048	+17.339%
2025-07-10	69.8000	70.660000	69.6551	70.6500	-0.282%	951,106	+16.575%
2025-07-09	70.5800	70.960000	70.3400	70.8500	+0.425%	569,550	+16.246%
2025-07-08	69.7700	70.685000	69.4700	70.5500	-0.550%	679,292	+16.740%
2025-07-07	71.1100	71.210000	70.7018	70.9400	-1.046%	674,672	+16.098%
2025-07-03	71.6900	71.930000	71.3400	71.6900	+1.530%	808,722	+14.884%
2025-07-02	71.5500	71.750000	70.4850	70.6100	-5.069%	1,457,948	+16.641%
2025-07-01	74.4100	74.580000	73.8700	74.3800	-0.040%	1,535,513	+10.729%
2025-06-30	73.2700	74.435000	73.2200	74.4100	+1.211%	1,259,723	+10.684%
2025-06-27	73.9200	74.135000	73.2500	73.5200	-1.090%	1,176,227	+12.024%
2025-06-26	73.9900	74.355000	73.8300	74.3300	+1.502%	670,274	+10.803%
2025-06-25	73.0200	73.530000	72.6850	73.2300	-0.027%	854,443	+12.468%
2025-06-24	73.3700	73.770000	73.1550	73.2500	-0.109%	845,166	+12.437%
2025-06-23	71.8400	73.405000	71.7300	73.3300	+3.486%	1,291,531	+12.314%
2025-06-20	71.2800	71.420000	70.7400	70.8600	-0.225%	1,241,547	+16.229%
2025-06-18	71.3300	71.461200	70.9500	71.0200	-0.879%	1,271,170	+15.967%
2025-06-17	71.6800	71.730000	71.2100	71.6500	+0.350%	1,530,583	+14.948%
2025-06-16	72.6100	72.760000	71.3000	71.4000	-1.802%	1,131,965	+15.350%
2025-06-13	72.5300	73.030000	72.4700	72.7100	-0.151%	670,864	+13.272%
2025-06-12	72.2800	72.970000	72.2300	72.8200	+1.889%	652,690	+13.101%
2025-06-11	71.2450	71.750000	71.2300	71.4700	+0.365%	924,172	+15.237%
2025-06-10	71.2400	71.365000	70.9700	71.2100	+0.127%	656,872	+15.658%
2025-06-09	70.4800	71.350000	70.1916	71.1200	+0.594%	1,576,887	+15.804%
2025-06-06	70.7700	71.090000	70.6200	70.7000	-0.465%	537,067	+16.492%
2025-06-05	71.2400	71.280000	70.8700	71.0300	-0.028%	755,660	+15.951%
2025-06-04	71.5150	71.700000	71.0100	71.0500	-0.393%	1,843,755	+15.918%
2025-06-03	71.6700	71.685000	71.1400	71.3300	-0.793%	1,019,560	+15.463%
2025-06-02	71.1500	72.170000	70.9900	71.9000	+0.714%	1,683,232	+14.548%
2025-05-30	70.8850	71.560000	70.7979	71.3900	-1.626%	785,380	+15.366%
2025-05-29	72.4800	72.860000	72.1300	72.5700	-0.138%	1,279,573	+13.490%
2025-05-28	72.9200	73.100000	72.4200	72.6700	-2.718%	1,089,951	+13.334%
2025-05-27	74.4900	74.700000	73.7300	74.7000	-0.120%	2,442,014	+10.254%
2025-05-23	73.8100	74.810000	73.2050	74.7900	+1.575%	947,106	+10.122%
2025-05-22	72.6600	73.800000	72.3650	73.6300	+0.082%	1,008,688	+11.857%
2025-05-21	73.5600	73.960000	73.3160	73.5700	+0.204%	1,019,781	+11.948%
2025-05-20	72.5300	73.460000	72.4900	73.4200	+1.367%	746,662	+12.177%
2025-05-19	70.8900	72.460000	70.7400	72.4300	+1.613%	1,293,512	+13.710%
2025-05-16	69.7800	71.360000	69.7600	71.2800	+1.785%	750,387	+15.544%
2025-05-15	70.2100	70.270000	69.4200	70.0300	+3.856%	1,384,912	+17.607%
2025-05-14	67.7800	67.912500	67.2800	67.4300	-0.148%	3,304,705	+22.141%
2025-05-13	67.9600	67.990000	67.0850	67.5300	0.000%	1,976,107	+21.961%
2025-05-12	67.9500	68.390000	67.3600	67.5300	-4.470%	1,342,105	+21.961%
2025-05-09	70.6000	70.850000	70.3600	70.6900	+0.727%	875,493	+16.509%
2025-05-08	71.9400	72.028800	70.0600	70.1800	-3.293%	950,328	+17.355%
2025-05-07	72.2600	72.750000	72.2100	72.5700	+0.373%	473,321	+13.490%
2025-05-06	72.6400	72.710000	72.2390	72.3000	+0.640%	854,042	+13.914%
2025-05-05	71.5900	71.930000	71.1800	71.8400	+0.223%	361,294	+14.644%
2025-05-02	71.9200	72.000000	71.3400	71.6800	+0.042%	514,742	+14.900%
2025-05-01	72.2500	72.610000	71.6000	71.6500	-1.849%	963,722	+14.948%
2025-04-30	73.0700	73.265000	72.4600	73.0000	-0.055%	951,960	+12.822%
2025-04-29	72.6400	73.370000	72.6400	73.0400	+0.261%	691,291	+12.760%
2025-04-28	72.1600	72.870000	71.7900	72.8500	+1.124%	862,610	+13.054%
2025-04-25	72.1100	72.285000	71.6300	72.0400	-0.304%	548,261	+14.325%
2025-04-24	71.9100	72.440000	71.5600	72.2600	+0.767%	887,358	+13.977%
2025-04-23	71.7100	71.975000	71.0900	71.7100	-3.551%	1,195,916	+14.851%
2025-04-22	73.5800	74.820000	73.5800	74.3500	+1.989%	1,467,761	+10.773%
2025-04-21	71.7800	72.970000	71.6425	72.9000	+1.096%	962,595	+12.977%
2025-04-17	71.9800	73.087000	71.9600	72.1100	+0.881%	1,525,792	+14.214%
2025-04-16	71.4000	72.070000	71.2680	71.4800	+0.704%	1,472,387	+15.221%
2025-04-15	70.0000	71.425000	69.7800	70.9800	+2.291%	1,700,049	+16.033%
2025-04-14	67.8000	69.490000	67.6500	69.3900	+1.954%	995,665	+18.691%
2025-04-11	66.8000	68.200000	66.2600	68.0600	+3.766%	962,817	+21.011%
2025-04-10	65.0500	66.053200	64.3100	65.5900	+0.583%	1,089,001	+25.568%
2025-04-09	63.2400	65.610000	62.2300	65.2100	+3.937%	1,628,560	+26.300%
2025-04-08	63.8300	64.220000	62.2900	62.7400	-0.254%	856,115	+31.272%
2025-04-07	62.9900	64.440000	62.1300	62.9000	-4.596%	1,507,292	+30.938%
2025-04-04	69.5000	69.638726	65.5500	65.9300	-4.986%	2,145,150	+24.920%
2025-04-03	70.3000	70.430000	69.1700	69.3900	+5.488%	1,056,947	+18.691%
2025-04-02	66.0200	66.120000	65.4800	65.7800	0.000%	352,962	+25.205%
2025-04-01	65.3100	65.940000	64.9050	65.7800	+0.259%	588,333	+25.205%
2025-03-31	65.3900	65.800000	65.2000	65.6100	+0.061%	422,642	+25.530%
2025-03-28	65.6300	65.930000	65.4400	65.5700	+2.565%	839,713	+25.606%
2025-03-27	63.6700	64.160000	63.6700	63.9300	+0.566%	407,778	+28.828%
2025-03-26	63.1100	63.660000	63.0700	63.5700	+0.921%	353,382	+29.558%
2025-03-25	63.5000	63.610000	62.7850	62.9900	+0.239%	450,241	+30.751%
2025-03-24	63.3100	63.660000	62.7600	62.8400	-1.582%	342,444	+31.063%
2025-03-21	64.1500	64.540000	63.5700	63.8500	-1.890%	690,202	+28.990%
2025-03-20	64.6700	65.250000	64.6300	65.0800	+1.990%	610,717	+26.552%
2025-03-19	63.5900	63.890000	63.4100	63.8100	0.000%	520,774	+29.071%
2025-03-18	63.8500	64.030000	63.4800	63.8100	-0.514%	401,118	+29.071%
2025-03-17	63.7200	64.368600	63.7100	64.1400	+1.471%	568,424	+28.407%
2025-03-14	62.2600	63.270000	62.0803	63.2100	+1.428%	658,041	+30.296%
2025-03-13	61.9400	62.460000	61.8500	62.3200	+0.096%	538,518	+32.157%
2025-03-12	61.6600	62.470000	61.4800	62.2600	+0.016%	598,830	+32.284%
2025-03-11	62.8900	63.000000	61.8950	62.2500	+0.177%	691,971	+32.305%
2025-03-10	62.0400	62.725000	61.6500	62.1400	+2.154%	609,394	+32.539%
2025-03-07	60.1400	60.985000	60.1321	60.8300	+2.338%	396,267	+35.394%
2025-03-06	59.4300	59.990000	59.3510	59.4400	-2.381%	689,865	+38.560%
2025-03-05	60.5900	61.040000	60.3900	60.8900	-2.373%	450,593	+35.260%
2025-03-04	62.5900	62.935000	62.2500	62.3700	+1.053%	911,896	+32.051%
2025-03-03	61.3400	61.963600	61.3000	61.7200	-0.660%	686,133	+33.441%
2025-02-28	62.1100	62.250000	61.5750	62.1300	+1.074%	392,401	+32.561%
2025-02-27	62.0500	62.065000	61.3900	61.4700	-1.742%	684,968	+33.984%
2025-02-26	62.6200	62.860000	62.3400	62.5600	-0.271%	629,131	+31.650%
2025-02-25	62.6800	63.010000	62.4700	62.7300	+0.868%	759,663	+31.293%
2025-02-24	62.2300	62.600000	61.8301	62.1900	+1.435%	565,915	+32.433%
2025-02-21	60.9700	61.470000	60.8106	61.3100	+0.344%	643,440	+34.334%
2025-02-20	60.5100	61.180000	60.4400	61.1000	+0.115%	463,033	+34.795%
2025-02-19	60.3400	61.054900	60.2100	61.0300	+1.077%	438,287	+34.950%
2025-02-18	60.2600	60.490000	60.0600	60.3800	-0.576%	686,604	+36.403%
2025-02-14	61.1600	61.320000	60.7050	60.7300	-0.881%	505,314	+35.617%
2025-02-13	60.6000	61.379500	60.3600	61.2700	+1.139%	635,774	+34.421%
2025-02-12	60.1500	60.669700	60.0050	60.5800	-1.464%	707,714	+35.952%
2025-02-11	61.3300	61.490000	60.7100	61.4800	-0.016%	658,201	+33.962%
2025-02-10	61.1200	61.490000	60.9200	61.4900	-0.081%	580,271	+33.940%
2025-02-07	61.7100	61.890000	61.3600	61.5400	-0.211%	374,354	+33.832%
2025-02-06	62.3700	62.370000	61.4150	61.6700	-1.596%	605,675	+33.550%
2025-02-05	62.5900	63.090000	62.3800	62.6700	+1.309%	440,006	+31.419%
2025-02-04	61.6700	62.250000	61.3800	61.8600	-0.242%	662,038	+33.139%
2025-02-03	61.2300	62.200000	61.1600	62.0100	+0.993%	506,165	+32.817%
2025-01-31	61.8000	61.800000	61.2550	61.4000	-0.551%	870,052	+34.137%
2025-01-30	61.3900	61.950000	61.2400	61.7400	+1.596%	479,752	+33.398%
2025-01-29	60.9200	61.170000	60.7200	60.7700	-0.508%	699,136	+35.527%
2025-01-28	61.6200	61.770000	60.9800	61.0800	-0.683%	728,394	+34.840%
2025-01-27	61.4800	61.630000	60.5800	61.5000	+2.024%	1,005,920	+33.919%
2025-01-24	60.0700	60.602900	59.9700	60.2800	-0.708%	933,811	+36.629%

document.getElementById("hntjN1").onerror = function(){this.style.display='none';}; .dark-mode .YZXr4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZXr4s{ color: #333333; background-color: white; border: 2px solid #333333; }NGGNational Grid PLCstock NYSE ADR

NGG
National Grid PLC
stock NYSE ADR