Dark

NGG
National Grid PLC
stock NYSE ADR

At Close

Sep 29, 2026 3:59:53 PM EDT

74.92USD-0.425%(-0.32)1,002,387

61.23Bid 92.30Ask 31.07Spread

Pre-market

Sep 29, 2026 9:26:30 AM EDT

74.38USD-1.143%(-0.86)3,641

After-hours

Sep 29, 2026 4:10:30 PM EDT

74.94USD+0.027%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	74.1300	75.010000	74.0300	74.9200	-0.425%	1,002,387	0.000%
2026-09-28	75.5000	75.810000	74.8900	75.2400	-0.331%	736,425	-0.425%
2026-09-25	75.3600	75.560000	74.7450	75.4900	+0.346%	1,045,132	-0.755%
2026-09-24	75.7400	75.820000	74.8000	75.2300	-0.027%	1,096,846	-0.412%
2026-09-23	76.1700	76.260000	75.0800	75.2500	-2.095%	1,022,084	-0.439%
2026-09-22	76.1300	77.230700	76.1000	76.8600	+0.235%	1,092,880	-2.524%
2026-09-21	76.7800	76.940000	76.4600	76.6800	-0.156%	773,402	-2.295%
2026-09-18	76.7500	77.020000	76.3400	76.8000	-1.031%	864,095	-2.448%
2026-09-17	76.9700	77.610000	76.8500	77.6000	+2.065%	992,014	-3.454%
2026-09-16	76.3700	76.660000	75.8050	76.0300	+1.468%	998,493	-1.460%
2026-09-15	75.1100	75.360000	74.5600	74.9300	-0.040%	1,514,814	-0.013%
2026-09-14	75.4000	75.840000	74.9100	74.9600	-2.472%	1,086,667	-0.053%
2026-09-11	77.2200	77.225000	76.3900	76.8600	+0.628%	841,896	-2.524%
2026-09-10	77.6600	77.760000	76.3700	76.3800	-1.165%	791,563	-1.911%
2026-09-09	78.4800	78.675000	77.1300	77.2800	-0.999%	939,876	-3.054%
2026-09-08	77.4700	78.270000	77.3400	78.0600	-0.077%	995,942	-4.023%
2026-09-04	77.9000	78.600000	77.7400	78.1200	-0.064%	845,396	-4.096%
2026-09-03	77.6100	78.170000	77.2400	78.1700	+0.154%	997,671	-4.158%
2026-09-02	77.8800	78.280000	77.3900	78.0500	-1.390%	1,438,427	-4.010%
2026-09-01	78.8300	79.420000	78.6952	79.1500	-0.013%	847,004	-5.344%
2026-08-31	78.9900	79.450000	78.8100	79.1600	-0.239%	415,619	-5.356%
2026-08-28	79.9200	80.010000	79.2150	79.3500	-0.101%	729,053	-5.583%
2026-08-27	79.3700	79.550000	78.7850	79.4300	-1.366%	602,398	-5.678%
2026-08-26	80.6100	81.080000	80.3500	80.5300	-0.788%	568,695	-6.966%
2026-08-25	80.7100	81.330000	80.3300	81.1700	+0.933%	454,841	-7.700%
2026-08-24	79.9000	80.430000	79.7600	80.4200	+0.827%	542,323	-6.839%
2026-08-21	81.2100	81.210000	79.7200	79.7600	-1.067%	599,271	-6.068%
2026-08-20	80.9200	81.570000	80.6000	80.6200	-0.050%	645,967	-7.070%
2026-08-19	81.7400	82.110000	80.2250	80.6600	-1.814%	854,690	-7.116%
2026-08-18	81.8500	82.340000	81.7100	82.1500	+1.058%	1,756,409	-8.801%
2026-08-17	80.5300	81.425000	80.1650	81.2900	+0.296%	1,117,445	-7.836%
2026-08-14	80.9300	81.400000	80.8050	81.0500	-0.185%	599,646	-7.563%
2026-08-13	80.6400	81.200000	80.6200	81.2000	+0.645%	698,467	-7.734%
2026-08-12	80.9700	81.500000	80.4800	80.6800	+0.511%	552,422	-7.139%
2026-08-11	79.7700	80.420000	79.7100	80.2700	+0.994%	612,480	-6.665%
2026-08-10	79.9100	79.950000	79.1016	79.4800	-1.731%	648,846	-5.737%
2026-08-07	81.1000	81.430000	80.7800	80.8800	+0.585%	610,528	-7.369%
2026-08-06	81.0700	81.130000	80.1150	80.4100	+0.187%	618,484	-6.828%
2026-08-05	81.0800	81.149800	79.8500	80.2600	-0.199%	761,667	-6.653%
2026-08-04	80.1300	80.490000	79.1700	80.4200	+0.701%	762,999	-6.839%
2026-08-03	79.7000	80.030000	79.3450	79.8600	-0.138%	918,263	-6.186%
2026-07-31	80.3600	80.470000	79.5800	79.9700	-0.522%	802,887	-6.315%
2026-07-30	80.3400	80.690000	79.5300	80.3900	+1.914%	887,246	-6.804%
2026-07-29	79.8200	79.960000	78.7600	78.8800	-2.449%	948,801	-5.020%
2026-07-28	81.2100	81.950000	80.8150	80.8600	-0.431%	627,657	-7.346%
2026-07-27	82.1400	82.470000	81.1100	81.2100	-1.324%	746,534	-7.745%
2026-07-24	82.5900	83.000000	82.2600	82.3000	-0.085%	525,203	-8.967%
2026-07-23	81.5000	82.450000	81.4300	82.3700	-1.788%	846,388	-9.045%
2026-07-22	83.7900	84.030000	83.3300	83.8700	+2.218%	725,821	-10.671%
2026-07-21	82.5100	82.560000	81.5800	82.0500	-0.473%	766,376	-8.690%
2026-07-20	83.9300	84.210000	82.3000	82.4400	-1.845%	793,520	-9.122%
2026-07-17	84.4200	85.020000	83.7350	83.9900	+1.794%	831,658	-10.799%
2026-07-16	81.5800	82.615000	81.5000	82.5100	-0.482%	802,539	-9.199%
2026-07-15	83.3800	83.610000	82.7200	82.9100	-0.599%	858,161	-9.637%
2026-07-14	83.7900	84.150000	83.3800	83.4100	+0.156%	727,060	-10.179%
2026-07-13	82.7500	83.530000	82.7300	83.2800	+0.835%	749,260	-10.038%
2026-07-10	82.8000	83.070000	82.4200	82.5900	+0.328%	470,439	-9.287%
2026-07-09	82.7600	82.910000	82.2500	82.3200	-1.449%	662,132	-8.989%
2026-07-08	83.3100	83.720000	83.1300	83.5300	+0.505%	903,085	-10.308%
2026-07-07	83.3300	84.070000	83.0700	83.1100	+0.630%	794,727	-9.854%
2026-07-06	82.7700	82.825000	81.9500	82.5900	-0.314%	997,087	-9.287%
2026-07-02	82.3000	82.970000	82.2100	82.8500	+3.330%	1,103,735	-9.572%
2026-07-01	81.3700	81.670000	80.1500	80.1800	-3.246%	1,378,559	-6.560%
2026-06-30	83.2600	83.550000	82.8000	82.8700	-1.063%	1,000,669	-9.593%
2026-06-29	83.4500	83.870000	83.0800	83.7600	+0.904%	995,169	-10.554%
2026-06-26	83.5150	83.735000	82.5100	83.0100	-0.491%	1,250,973	-9.746%
2026-06-25	83.5100	84.100000	83.0000	83.4200	+0.712%	1,239,533	-10.189%
2026-06-24	81.4500	83.210000	81.1100	82.8300	+1.545%	2,709,308	-9.550%
2026-06-23	80.5900	81.825000	80.3900	81.5700	+0.741%	1,318,308	-8.153%
2026-06-22	80.4900	81.340000	80.3400	80.9700	+1.926%	1,289,801	-7.472%
2026-06-18	80.1500	80.200000	78.7600	79.4400	-1.537%	2,964,133	-5.690%
2026-06-17	81.4500	81.850000	80.4800	80.6800	-1.945%	954,004	-7.139%
2026-06-16	81.6400	82.940000	81.4700	82.2800	+0.870%	1,029,215	-8.945%
2026-06-15	81.0600	81.850000	80.7200	81.5700	-0.330%	896,103	-8.153%
2026-06-12	81.2400	81.940000	81.2200	81.8400	+0.393%	666,296	-8.456%
2026-06-11	81.5300	81.950000	80.8800	81.5200	+1.418%	910,737	-8.096%
2026-06-10	80.5900	80.902400	80.3700	80.3800	-0.863%	707,959	-6.793%
2026-06-09	80.8000	81.080000	80.3300	81.0800	+1.135%	904,612	-7.597%
2026-06-08	80.7200	81.050000	80.0000	80.1700	-2.065%	1,066,779	-6.549%
2026-06-05	81.6200	82.040000	81.4800	81.8600	+0.590%	979,076	-8.478%
2026-06-04	81.6800	81.810000	80.7100	81.3800	+1.433%	899,859	-7.938%
2026-06-03	80.9700	81.525000	80.2300	80.2300	-0.508%	1,070,601	-6.618%
2026-06-02	80.5900	81.250000	80.0200	80.6400	+0.800%	901,797	-7.093%
2026-06-01	80.6100	80.815000	79.6950	80.0000	-1.877%	1,631,786	-6.350%
2026-05-29	82.4000	82.490000	81.1200	81.5300	-3.924%	1,521,264	-8.107%
2026-05-28	85.7900	86.100000	84.4950	84.8600	-1.084%	904,200	-11.713%
2026-05-27	85.9600	86.350000	85.5050	85.7900	-2.156%	1,061,175	-12.670%
2026-05-26	88.1200	88.140000	87.2200	87.6800	+1.235%	669,417	-14.553%
2026-05-22	87.1400	87.340000	86.4500	86.6100	+0.220%	728,338	-13.497%
2026-05-21	85.4700	86.490000	85.4200	86.4200	+2.007%	714,551	-13.307%
2026-05-20	84.0800	85.200000	83.9600	84.7200	+0.677%	1,189,220	-11.568%
2026-05-19	84.0500	84.810000	83.3400	84.1500	+0.370%	1,416,163	-10.969%
2026-05-18	82.0150	83.890000	82.0150	83.8400	+3.968%	4,209,473	-10.639%
2026-05-15	81.8250	82.190000	79.4700	80.6400	-7.766%	7,056,153	-7.093%
2026-05-14	87.7300	87.860000	86.7000	87.4300	+0.517%	4,458,482	-14.309%
2026-05-13	86.6300	87.190000	86.2600	86.9800	-0.298%	2,897,686	-13.865%
2026-05-12	86.0000	87.520000	85.5800	87.2400	+0.092%	2,618,918	-14.122%
2026-05-11	86.5800	87.630000	86.5700	87.1600	+0.311%	1,583,843	-14.043%
2026-05-08	87.1400	87.280000	86.5600	86.8900	+1.141%	1,000,435	-13.776%
2026-05-07	87.2300	87.230000	85.8600	85.9100	-2.208%	843,152	-12.792%
2026-05-06	88.1600	88.630000	87.8500	87.8500	+0.240%	813,756	-14.718%
2026-05-05	87.1200	88.090000	86.8100	87.6400	+0.160%	889,414	-14.514%
2026-05-04	88.4700	88.600000	87.1700	87.5000	-1.108%	511,342	-14.377%
2026-05-01	88.8600	89.740000	88.4700	88.4800	-1.184%	884,096	-15.325%
2026-04-30	88.2400	89.675000	88.1600	89.5400	+4.140%	1,289,438	-16.328%
2026-04-29	86.7300	86.930000	85.6800	85.9800	-1.681%	1,145,678	-12.863%
2026-04-28	87.0000	87.780000	86.7700	87.4500	+0.252%	790,304	-14.328%
2026-04-27	87.4500	87.920000	87.2200	87.2300	-0.217%	573,851	-14.112%
2026-04-24	87.4200	87.690000	87.0900	87.4200	+0.529%	692,440	-14.299%
2026-04-23	86.3600	87.050000	86.3400	86.9600	+1.589%	644,911	-13.845%
2026-04-22	86.5100	86.790000	85.4800	85.6000	+1.578%	843,711	-12.477%
2026-04-21	86.0000	86.130000	84.2700	84.2700	-2.034%	938,306	-11.095%
2026-04-20	86.8800	86.880000	85.8100	86.0200	-1.035%	1,312,030	-12.904%
2026-04-17	86.4000	87.180000	85.5600	86.9200	-0.686%	848,782	-13.806%
2026-04-16	88.6200	88.730000	86.9300	87.5200	-0.387%	724,151	-14.397%
2026-04-15	88.5200	88.570000	87.6600	87.8600	-1.225%	610,646	-14.728%
2026-04-14	88.9200	89.360000	88.5800	88.9500	0.000%	754,075	-15.773%
2026-04-13	89.4900	89.500000	88.2200	88.9500	-1.484%	884,368	-15.773%
2026-04-10	90.5400	91.169900	90.2000	90.2900	-0.033%	611,275	-17.023%
2026-04-09	89.7200	90.930000	89.6500	90.3200	+0.400%	742,593	-17.050%
2026-04-08	89.7300	90.000000	88.8400	89.9600	+2.788%	1,075,798	-16.719%
2026-04-07	87.2500	87.675000	87.0100	87.5200	+0.528%	707,956	-14.397%
2026-04-06	87.7300	87.985000	87.0100	87.0600	-1.057%	572,396	-13.944%
2026-04-02	86.7600	88.000000	86.6500	87.9900	+1.324%	935,967	-14.854%
2026-04-01	85.8900	87.025000	85.8100	86.8400	+2.648%	1,160,899	-13.726%
2026-03-31	84.7100	84.850000	83.5650	84.6000	+1.087%	1,498,252	-11.442%
2026-03-30	83.8400	84.110000	83.3100	83.6900	+2.161%	814,801	-10.479%
2026-03-27	81.6500	82.685000	81.5800	81.9200	-0.583%	979,654	-8.545%
2026-03-26	82.7600	83.290000	82.2800	82.4000	-2.242%	939,768	-9.078%
2026-03-25	84.1400	84.670000	83.5900	84.2900	+2.381%	1,136,814	-11.116%
2026-03-24	81.7200	82.970000	81.6700	82.3300	+0.329%	1,324,723	-9.000%
2026-03-23	82.8200	83.680000	81.4900	82.0600	+0.085%	1,721,861	-8.701%
2026-03-20	84.8800	85.159900	81.4500	81.9900	-4.139%	3,059,595	-8.623%
2026-03-19	86.1700	86.380000	84.8600	85.5300	-2.140%	1,451,135	-12.405%
2026-03-18	88.8700	88.970000	87.3200	87.4000	-3.340%	1,145,359	-14.279%
2026-03-17	91.2200	91.360000	90.3500	90.4200	-0.517%	1,671,796	-17.142%
2026-03-16	91.2100	91.640000	90.2600	90.8900	-0.011%	998,293	-17.571%
2026-03-13	91.4900	92.210000	90.6400	90.9000	+0.099%	1,107,934	-17.580%
2026-03-12	89.5600	91.810000	89.5600	90.8100	+1.249%	1,139,867	-17.498%
2026-03-11	89.7100	90.490000	89.3000	89.6900	-0.178%	1,313,016	-16.468%
2026-03-10	90.5900	91.305000	89.7300	89.8500	-0.619%	2,044,966	-16.617%
2026-03-09	89.0100	90.630000	88.5300	90.4100	+0.612%	1,277,569	-17.133%
2026-03-06	89.3500	90.070000	88.9600	89.8600	+0.134%	1,328,909	-16.626%
2026-03-05	90.0800	90.510000	89.2100	89.7400	-0.763%	1,340,555	-16.514%
2026-03-04	90.8000	91.113500	89.8900	90.4300	-0.342%	1,128,348	-17.151%
2026-03-03	89.4700	90.920000	88.6600	90.7400	-3.345%	1,128,640	-17.434%
2026-03-02	93.0500	94.340000	92.7000	93.8800	+0.117%	1,001,586	-20.196%
2026-02-27	93.8500	94.640000	93.5100	93.7700	+0.053%	962,652	-20.102%
2026-02-26	93.7000	93.820000	93.2600	93.7200	-0.224%	1,053,560	-20.060%
2026-02-25	93.1850	94.055000	92.5500	93.9300	+1.678%	1,238,749	-20.238%
2026-02-24	93.1500	93.220000	91.7850	92.3800	+1.028%	2,538,768	-18.900%
2026-02-23	90.9900	92.010000	90.8100	91.4400	+1.285%	1,439,144	-18.066%
2026-02-20	91.0600	91.140000	89.8700	90.2800	+0.011%	1,225,503	-17.014%
2026-02-19	90.0100	90.500000	89.6100	90.2700	-0.595%	787,073	-17.005%
2026-02-18	92.5300	92.580000	90.7000	90.8100	-1.742%	1,060,497	-17.498%
2026-02-17	93.0000	93.170000	92.3000	92.4200	+0.022%	1,890,200	-18.935%
2026-02-13	92.1600	93.130000	91.6350	92.4000	+1.294%	2,841,393	-18.918%
2026-02-12	91.0000	92.240000	90.8800	91.2200	+0.640%	2,446,675	-17.869%
2026-02-11	90.7700	90.890000	90.2400	90.6400	+2.118%	1,269,266	-17.343%
2026-02-10	88.1800	89.220000	87.8200	88.7600	+0.419%	781,990	-15.593%
2026-02-09	87.1100	88.510000	86.9600	88.3900	+0.375%	819,370	-15.239%
2026-02-06	87.9400	88.345000	87.3800	88.0600	+1.347%	1,021,918	-14.922%
2026-02-05	86.1500	87.340000	86.0300	86.8900	-1.025%	982,750	-13.776%
2026-02-04	88.8300	89.130000	87.2300	87.7900	+1.809%	1,205,011	-14.660%
2026-02-03	84.4900	86.352500	84.4900	86.2300	+1.915%	788,058	-13.116%
2026-02-02	85.5300	85.730000	84.3000	84.6100	-0.774%	1,076,591	-11.453%
2026-01-30	85.2200	85.465000	84.3500	85.2700	+0.235%	1,239,485	-12.138%
2026-01-29	85.0900	85.650000	84.3800	85.0700	+0.461%	787,268	-11.931%
2026-01-28	84.2250	84.885000	83.9200	84.6800	+0.439%	852,407	-11.526%
2026-01-27	83.3400	84.500000	83.2000	84.3100	+2.095%	754,609	-11.137%
2026-01-26	82.5000	83.060000	82.2550	82.5800	+1.325%	655,598	-9.276%
2026-01-23	80.6900	81.500000	80.3300	81.5000	+1.646%	611,000	-8.074%
2026-01-22	80.7200	81.000000	79.7500	80.1800	-0.829%	500,073	-6.560%
2026-01-21	80.6900	80.970000	79.8900	80.8500	+1.062%	794,557	-7.335%
2026-01-20	80.2100	80.540000	79.9394	80.0000	-1.100%	594,896	-6.350%
2026-01-16	80.0600	80.890000	79.6900	80.8900	+1.928%	592,818	-7.380%
2026-01-15	78.9400	79.600000	78.7750	79.3600	+0.609%	572,745	-5.595%
2026-01-14	77.9800	79.019900	77.7000	78.8800	+1.025%	673,005	-5.020%
2026-01-13	78.0550	78.190000	77.3800	78.0800	-2.106%	697,394	-4.047%
2026-01-12	79.7100	80.030000	79.3700	79.7600	-0.449%	529,633	-6.068%
2026-01-09	79.4500	80.320000	79.4009	80.1200	+0.805%	871,599	-6.490%
2026-01-08	79.7000	79.850000	79.2000	79.4800	+0.113%	924,150	-5.737%
2026-01-07	79.7100	80.050000	79.3200	79.3900	-0.251%	823,846	-5.630%
2026-01-06	79.9200	80.330000	79.1000	79.5900	+1.699%	886,550	-5.868%
2026-01-05	78.4300	78.460000	76.9500	78.2600	-0.559%	634,780	-4.268%
2026-01-02	78.1800	78.970000	77.8900	78.7000	+1.745%	667,372	-4.803%
2025-12-31	77.6000	77.600000	77.2980	77.3500	-0.540%	192,465	-3.142%
2025-12-30	77.6000	78.000000	77.5200	77.7700	+0.413%	308,129	-3.665%
2025-12-29	77.3100	77.750000	77.2500	77.4500	-0.245%	367,585	-3.267%
2025-12-26	77.5000	77.730000	77.0600	77.6400	+0.194%	213,694	-3.503%
2025-12-24	77.3900	77.490000	77.0000	77.4900	+0.324%	175,954	-3.317%
2025-12-23	76.7900	77.440000	76.7100	77.2400	+1.086%	440,563	-3.004%
2025-12-22	76.2100	76.500000	75.8300	76.4100	+0.394%	550,136	-1.950%
2025-12-19	76.0900	76.930000	75.9200	76.1100	-0.367%	757,653	-1.564%
2025-12-18	76.8500	76.930000	76.3500	76.3900	-0.998%	650,623	-1.924%
2025-12-17	76.7900	77.349900	76.6700	77.1600	+1.834%	855,229	-2.903%
2025-12-16	75.7700	75.850000	75.2850	75.7700	-0.342%	731,442	-1.122%
2025-12-15	75.4800	76.120000	75.3950	76.0300	+1.468%	566,535	-1.460%
2025-12-12	74.6100	74.960000	74.5300	74.9300	+0.321%	418,653	-0.013%
2025-12-11	74.5900	75.120000	74.4900	74.6900	+0.067%	416,758	+0.308%
2025-12-10	74.9800	75.065000	74.2150	74.6400	-0.334%	406,605	+0.375%
2025-12-09	75.5100	75.600000	74.8100	74.8900	-0.584%	475,089	+0.040%
2025-12-08	75.9400	75.975000	75.2000	75.3300	-0.106%	525,203	-0.544%
2025-12-05	75.9100	76.140000	75.3300	75.4100	-0.659%	431,549	-0.650%
2025-12-04	76.2500	76.580000	75.7900	75.9100	-0.758%	407,858	-1.304%
2025-12-03	75.9400	76.490000	75.9000	76.4900	+1.124%	775,594	-2.053%
2025-12-02	76.5100	76.590000	75.4500	75.6400	-0.013%	749,358	-0.952%
2025-12-01	76.1800	76.290000	75.5550	75.6500	-0.604%	829,508	-0.965%
2025-11-28	75.7900	76.155000	75.6400	76.1100	+0.795%	455,515	-1.564%
2025-11-26	74.7500	75.535000	74.5300	75.5100	+1.944%	736,063	-0.781%
2025-11-25	74.0000	74.550000	73.9800	74.0700	+0.721%	716,425	+1.148%
2025-11-24	74.3000	74.470000	73.3700	73.5400	-2.194%	1,031,257	+1.877%
2025-11-21	74.8900	75.430000	74.6700	75.1900	-0.844%	805,488	-0.359%
2025-11-20	76.2500	76.350000	75.4500	75.8300	-0.342%	619,988	-1.200%
2025-11-19	76.7400	77.020000	75.9400	76.0900	-1.857%	781,501	-1.538%
2025-11-18	77.8400	78.270000	77.3200	77.5300	-0.526%	750,016	-3.366%
2025-11-17	77.8300	78.060000	77.4700	77.9400	+0.724%	763,839	-3.875%
2025-11-14	77.0000	77.650000	76.7900	77.3800	-0.909%	871,905	-3.179%
2025-11-13	77.7700	78.490000	77.3100	78.0900	+0.077%	607,762	-4.059%
2025-11-12	77.4400	78.060000	77.3600	78.0300	+0.931%	824,831	-3.986%
2025-11-11	77.2600	77.451500	76.9500	77.3100	-0.026%	864,822	-3.091%
2025-11-10	77.1600	77.555000	77.0100	77.3300	-0.540%	592,794	-3.117%
2025-11-07	76.1000	77.940000	75.8850	77.7500	+1.914%	1,022,336	-3.640%
2025-11-06	76.1000	76.720000	76.0000	76.2900	+1.221%	697,910	-1.796%
2025-11-05	75.2900	75.690000	75.1600	75.3700	+0.306%	509,268	-0.597%
2025-11-04	74.6500	75.190000	74.4450	75.1400	+0.535%	404,743	-0.293%
2025-11-03	74.6800	75.081700	74.2400	74.7400	-0.678%	678,777	+0.241%
2025-10-31	75.3200	75.410000	74.9050	75.2500	-1.052%	561,118	-0.439%
2025-10-30	75.6500	76.140000	75.5600	76.0500	+0.662%	528,478	-1.486%
2025-10-29	76.1800	76.290000	75.4350	75.5500	-1.435%	529,659	-0.834%
2025-10-28	76.6900	77.030000	76.3800	76.6500	-0.674%	416,905	-2.257%
2025-10-27	77.3100	77.350000	76.5550	77.1700	+0.286%	415,833	-2.916%
2025-10-24	76.9600	77.100000	76.5800	76.9500	+0.326%	364,019	-2.638%
2025-10-23	77.2200	77.270000	76.5850	76.7000	-0.260%	566,003	-2.321%
2025-10-22	76.7900	77.250000	76.6050	76.9000	+0.668%	455,363	-2.575%
2025-10-21	77.1000	77.165000	76.2400	76.3900	-0.287%	541,651	-1.924%
2025-10-20	76.6600	76.930000	76.3500	76.6100	-0.442%	855,830	-2.206%
2025-10-17	76.2400	77.010000	75.9800	76.9500	+1.383%	1,083,619	-2.638%
2025-10-16	75.6000	76.120000	75.3200	75.9000	+1.160%	1,073,550	-1.291%
2025-10-15	73.5700	75.155000	73.5500	75.0300	+1.051%	876,676	-0.147%
2025-10-14	73.9800	74.315000	73.5400	74.2500	+1.296%	692,789	+0.902%
2025-10-13	73.6400	73.710000	73.2800	73.3000	-1.637%	491,220	+2.210%
2025-10-10	73.7000	74.580000	73.5300	74.5200	+1.623%	913,939	+0.537%
2025-10-09	74.1400	74.200000	73.2350	73.3300	-0.380%	677,670	+2.168%
2025-10-08	74.1700	74.170000	73.3100	73.6100	-0.365%	523,875	+1.780%
2025-10-07	73.4200	74.480000	73.3450	73.8800	-0.027%	834,066	+1.408%
2025-10-06	73.1100	73.940000	72.9900	73.9000	+0.640%	668,404	+1.380%
2025-10-03	72.7100	73.585000	72.6500	73.4300	+1.241%	624,837	+2.029%
2025-10-02	72.0700	72.680000	71.9400	72.5300	-0.453%	607,211	+3.295%
2025-10-01	73.0800	73.620000	72.7950	72.8600	+0.261%	906,962	+2.827%
2025-09-30	72.0100	72.810600	71.9700	72.6700	+1.212%	924,001	+3.096%
2025-09-29	71.4100	71.850000	71.1500	71.8000	+0.349%	795,383	+4.345%
2025-09-26	71.1000	71.650000	71.0500	71.5500	+1.461%	425,071	+4.710%
2025-09-25	71.2600	71.330000	70.3500	70.5200	-0.885%	406,883	+6.239%
2025-09-24	71.3800	71.600000	71.0400	71.1500	-0.294%	746,748	+5.299%
2025-09-23	71.1500	71.360000	70.6400	71.3600	+0.564%	644,446	+4.989%
2025-09-22	70.4300	71.132100	70.3800	70.9600	+1.241%	555,593	+5.581%
2025-09-19	70.4100	70.480000	70.0300	70.0900	+0.143%	476,681	+6.891%
2025-09-18	70.2800	70.575000	69.9900	69.9900	-1.630%	442,247	+7.044%
2025-09-17	71.6300	71.840000	71.0900	71.1500	+0.381%	474,046	+5.299%
2025-09-16	71.5400	71.570000	70.8500	70.8800	-1.033%	406,207	+5.700%
2025-09-15	71.6000	71.710000	71.3600	71.6200	+0.028%	351,394	+4.608%
2025-09-12	71.1700	71.630000	71.0800	71.6000	+0.746%	409,112	+4.637%
2025-09-11	70.3000	71.080000	70.0850	71.0700	+0.552%	337,607	+5.417%
2025-09-10	70.4000	70.680000	70.3000	70.6800	+0.455%	540,210	+5.999%
2025-09-09	69.8900	70.710000	69.7700	70.3600	-0.085%	805,798	+6.481%
2025-09-08	69.9900	70.480000	69.7300	70.4200	+0.456%	843,432	+6.390%
2025-09-05	69.7800	70.130000	69.7250	70.1000	+1.712%	570,025	+6.876%
2025-09-04	69.3900	69.520000	68.5900	68.9200	+0.510%	677,937	+8.706%
2025-09-03	68.4400	68.870000	68.1900	68.5700	+0.868%	572,956	+9.261%
2025-09-02	67.6300	68.440000	67.5150	67.9800	-3.670%	941,747	+10.209%
2025-08-29	70.4000	70.950000	70.3400	70.5700	-0.395%	323,389	+6.164%
2025-08-28	71.1400	71.420000	70.7600	70.8500	-1.227%	399,036	+5.745%
2025-08-27	71.3700	71.800000	71.2100	71.7300	+0.971%	478,735	+4.447%
2025-08-26	71.1600	71.180000	70.8800	71.0400	+0.780%	411,872	+5.462%
2025-08-25	71.4000	71.400000	70.4700	70.4900	-1.288%	320,931	+6.285%
2025-08-22	71.3300	71.860000	71.3050	71.4100	-0.028%	435,495	+4.915%
2025-08-21	71.5500	71.790000	71.3000	71.4300	-0.902%	547,439	+4.886%
2025-08-20	71.6200	72.280000	71.6200	72.0800	+1.550%	591,792	+3.940%
2025-08-19	70.7600	71.090000	70.6550	70.9800	+0.396%	447,849	+5.551%
2025-08-18	71.2000	71.310000	70.6100	70.7000	-1.022%	555,504	+5.969%
2025-08-15	71.2400	71.579600	71.2000	71.4300	-0.182%	547,750	+4.886%
2025-08-14	70.7800	71.692200	70.7500	71.5600	+1.460%	591,093	+4.695%
2025-08-13	70.9000	70.940000	70.2950	70.5300	+0.356%	575,003	+6.224%
2025-08-12	70.6400	70.640000	69.9300	70.2800	-1.334%	524,089	+6.602%
2025-08-11	71.2400	71.400000	70.9750	71.2300	+0.310%	437,764	+5.180%
2025-08-08	71.9900	72.040000	70.9100	71.0100	-1.484%	701,989	+5.506%
2025-08-07	71.7400	72.390000	71.6500	72.0800	-0.304%	660,292	+3.940%
2025-08-06	72.5300	72.970000	72.3000	72.3000	+0.028%	567,162	+3.624%
2025-08-05	72.5900	72.630000	72.1400	72.2800	-0.509%	566,693	+3.652%
2025-08-04	72.1500	72.950000	72.1500	72.6500	+1.156%	708,361	+3.125%
2025-08-01	71.7800	72.050000	71.5250	71.8200	+2.032%	894,955	+4.316%
2025-07-31	69.9700	70.595000	69.8900	70.3900	+0.285%	723,844	+6.436%
2025-07-30	69.8500	70.880000	69.8500	70.1900	-0.468%	805,005	+6.739%
2025-07-29	70.1800	70.550000	69.9100	70.5200	+0.284%	1,143,819	+6.239%
2025-07-28	71.5900	71.635000	70.1800	70.3200	-2.536%	1,514,821	+6.542%
2025-07-25	71.8200	72.160000	71.7150	72.1500	-0.111%	553,504	+3.839%
2025-07-24	72.3900	72.630000	72.0634	72.2300	-0.578%	1,224,821	+3.724%
2025-07-23	72.4250	73.350000	72.3500	72.6500	-2.194%	1,147,569	+3.125%
2025-07-22	73.2500	74.350000	73.1800	74.2800	+2.413%	1,167,311	+0.862%
2025-07-21	72.0800	73.030000	72.0100	72.5300	+1.341%	630,351	+3.295%
2025-07-18	71.6900	72.089300	71.4550	71.5700	+0.562%	663,739	+4.681%
2025-07-17	71.0400	71.400000	70.8200	71.1700	+0.409%	812,606	+5.269%
2025-07-16	70.5300	71.110000	70.4800	70.8800	-0.169%	923,879	+5.700%
2025-07-15	70.9800	71.195000	70.3100	71.0000	-0.169%	997,957	+5.521%
2025-07-14	70.9900	71.455000	70.7900	71.1200	+1.325%	734,172	+5.343%
2025-07-11	70.0100	70.450000	69.8800	70.1900	-0.651%	941,048	+6.739%
2025-07-10	69.8000	70.660000	69.6551	70.6500	-0.282%	951,106	+6.044%
2025-07-09	70.5800	70.960000	70.3400	70.8500	+0.425%	569,550	+5.745%
2025-07-08	69.7700	70.685000	69.4700	70.5500	-0.550%	679,292	+6.194%
2025-07-07	71.1100	71.210000	70.7018	70.9400	-1.046%	674,672	+5.610%
2025-07-03	71.6900	71.930000	71.3400	71.6900	+1.530%	808,722	+4.506%
2025-07-02	71.5500	71.750000	70.4850	70.6100	-5.069%	1,457,948	+6.104%
2025-07-01	74.4100	74.580000	73.8700	74.3800	-0.040%	1,535,513	+0.726%
2025-06-30	73.2700	74.435000	73.2200	74.4100	+1.211%	1,259,723	+0.685%
2025-06-27	73.9200	74.135000	73.2500	73.5200	-1.090%	1,176,227	+1.904%
2025-06-26	73.9900	74.355000	73.8300	74.3300	+1.502%	670,274	+0.794%
2025-06-25	73.0200	73.530000	72.6850	73.2300	-0.027%	854,443	+2.308%
2025-06-24	73.3700	73.770000	73.1550	73.2500	-0.109%	845,166	+2.280%
2025-06-23	71.8400	73.405000	71.7300	73.3300	+3.486%	1,291,531	+2.168%
2025-06-20	71.2800	71.420000	70.7400	70.8600	-0.225%	1,241,547	+5.730%
2025-06-18	71.3300	71.461200	70.9500	71.0200	-0.879%	1,271,170	+5.491%
2025-06-17	71.6800	71.730000	71.2100	71.6500	+0.350%	1,530,583	+4.564%
2025-06-16	72.6100	72.760000	71.3000	71.4000	-1.802%	1,131,965	+4.930%
2025-06-13	72.5300	73.030000	72.4700	72.7100	-0.151%	670,864	+3.039%
2025-06-12	72.2800	72.970000	72.2300	72.8200	+1.889%	652,690	+2.884%
2025-06-11	71.2450	71.750000	71.2300	71.4700	+0.365%	924,172	+4.827%
2025-06-10	71.2400	71.365000	70.9700	71.2100	+0.127%	656,872	+5.210%
2025-06-09	70.4800	71.350000	70.1916	71.1200	+0.594%	1,576,887	+5.343%
2025-06-06	70.7700	71.090000	70.6200	70.7000	-0.465%	537,067	+5.969%
2025-06-05	71.2400	71.280000	70.8700	71.0300	-0.028%	755,660	+5.477%
2025-06-04	71.5150	71.700000	71.0100	71.0500	-0.393%	1,843,755	+5.447%
2025-06-03	71.6700	71.685000	71.1400	71.3300	-0.793%	1,019,560	+5.033%
2025-06-02	71.1500	72.170000	70.9900	71.9000	+0.714%	1,683,232	+4.200%
2025-05-30	70.8850	71.560000	70.7979	71.3900	-1.626%	785,380	+4.945%
2025-05-29	72.4800	72.860000	72.1300	72.5700	-0.138%	1,279,573	+3.238%
2025-05-28	72.9200	73.100000	72.4200	72.6700	-2.718%	1,089,951	+3.096%
2025-05-27	74.4900	74.700000	73.7300	74.7000	-0.120%	2,442,014	+0.295%
2025-05-23	73.8100	74.810000	73.2050	74.7900	+1.575%	947,106	+0.174%
2025-05-22	72.6600	73.800000	72.3650	73.6300	+0.082%	1,008,688	+1.752%
2025-05-21	73.5600	73.960000	73.3160	73.5700	+0.204%	1,019,781	+1.835%
2025-05-20	72.5300	73.460000	72.4900	73.4200	+1.367%	746,662	+2.043%
2025-05-19	70.8900	72.460000	70.7400	72.4300	+1.613%	1,293,512	+3.438%
2025-05-16	69.7800	71.360000	69.7600	71.2800	+1.785%	750,387	+5.107%
2025-05-15	70.2100	70.270000	69.4200	70.0300	+3.856%	1,384,912	+6.983%
2025-05-14	67.7800	67.912500	67.2800	67.4300	-0.148%	3,304,705	+11.108%
2025-05-13	67.9600	67.990000	67.0850	67.5300	0.000%	1,976,107	+10.943%
2025-05-12	67.9500	68.390000	67.3600	67.5300	-4.470%	1,342,105	+10.943%
2025-05-09	70.6000	70.850000	70.3600	70.6900	+0.727%	875,493	+5.984%
2025-05-08	71.9400	72.028800	70.0600	70.1800	-3.293%	950,328	+6.754%
2025-05-07	72.2600	72.750000	72.2100	72.5700	+0.373%	473,321	+3.238%
2025-05-06	72.6400	72.710000	72.2390	72.3000	+0.640%	854,042	+3.624%
2025-05-05	71.5900	71.930000	71.1800	71.8400	+0.223%	361,294	+4.287%
2025-05-02	71.9200	72.000000	71.3400	71.6800	+0.042%	514,742	+4.520%
2025-05-01	72.2500	72.610000	71.6000	71.6500	-1.849%	963,722	+4.564%
2025-04-30	73.0700	73.265000	72.4600	73.0000	-0.055%	951,960	+2.630%
2025-04-29	72.6400	73.370000	72.6400	73.0400	+0.261%	691,291	+2.574%
2025-04-28	72.1600	72.870000	71.7900	72.8500	+1.124%	862,610	+2.841%
2025-04-25	72.1100	72.285000	71.6300	72.0400	-0.304%	548,261	+3.998%
2025-04-24	71.9100	72.440000	71.5600	72.2600	+0.767%	887,358	+3.681%
2025-04-23	71.7100	71.975000	71.0900	71.7100	-3.551%	1,195,916	+4.476%
2025-04-22	73.5800	74.820000	73.5800	74.3500	+1.989%	1,467,761	+0.767%
2025-04-21	71.7800	72.970000	71.6425	72.9000	+1.096%	962,595	+2.771%
2025-04-17	71.9800	73.087000	71.9600	72.1100	+0.881%	1,525,792	+3.897%
2025-04-16	71.4000	72.070000	71.2680	71.4800	+0.704%	1,472,387	+4.813%
2025-04-15	70.0000	71.425000	69.7800	70.9800	+2.291%	1,700,049	+5.551%
2025-04-14	67.8000	69.490000	67.6500	69.3900	+1.954%	995,665	+7.969%
2025-04-11	66.8000	68.200000	66.2600	68.0600	+3.766%	962,817	+10.079%
2025-04-10	65.0500	66.053200	64.3100	65.5900	+0.583%	1,089,001	+14.225%
2025-04-09	63.2400	65.610000	62.2300	65.2100	+3.937%	1,628,560	+14.890%

document.getElementById("qPGC5k").onerror = function(){this.style.display='none';}; .dark-mode .KFcjlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFcjlq{ color: #333333; background-color: white; border: 2px solid #333333; }NGGNational Grid PLCstock NYSE ADR

NGG
National Grid PLC
stock NYSE ADR