Canada markets open in 2 minutes

National Grid plc (NGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.84+0.99 (+1.50%)
At close: 04:00PM EDT
66.70 -0.14 (-0.21%)
Pre-Market: 09:25AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202466.2867.1166.2766.8466.84336,500
Apr 22, 202465.4166.0865.2865.8565.85451,400
Apr 19, 202465.4965.8565.3265.3865.38488,900
Apr 18, 202465.2065.4964.9365.4465.44350,400
Apr 17, 202464.2864.7363.9964.5964.59286,500
Apr 16, 202464.0364.1063.3163.5263.52449,500
Apr 15, 202465.1165.2064.4164.5164.51312,200
Apr 12, 202465.2566.0964.9065.0065.00437,700
Apr 11, 202465.2665.2764.2064.6664.66246,300
Apr 10, 202465.9565.9564.6864.8764.87294,000
Apr 09, 202466.7766.9866.3266.7766.77215,300
Apr 08, 202466.2967.0066.2966.5666.56414,400
Apr 05, 202466.7766.8866.0166.3366.33404,700
Apr 04, 202468.8368.9667.9168.2168.21233,100
Apr 03, 202468.0068.4267.6168.1668.16247,300
Apr 02, 202467.9968.5567.9868.0268.02321,000
Apr 01, 202467.9268.0867.3567.8367.83232,900
Mar 28, 202467.9868.3967.9368.2268.22280,000
Mar 27, 202466.6467.9066.5767.8367.83302,300
Mar 26, 202467.8567.9767.1267.1567.15372,600
Mar 25, 202468.1968.3967.9467.9867.98479,000
Mar 22, 202467.6868.3367.6868.0068.00217,600
Mar 21, 202468.7368.9467.8867.9267.92311,000
Mar 20, 202467.8568.5567.7068.5368.53283,900
Mar 19, 202467.1767.4467.0467.2967.29184,200
Mar 18, 202467.5967.6367.1167.2167.21227,700
Mar 15, 202467.7167.9767.4167.8967.89368,600
Mar 14, 202467.9067.9267.0867.4567.45219,500
Mar 13, 202467.8368.1667.6067.6067.60224,400
Mar 12, 202468.1568.1967.0867.4967.49333,500
Mar 11, 202468.5868.8068.2868.5968.59236,800
Mar 08, 202468.7269.0468.5968.8068.80380,700
Mar 07, 202468.9369.0368.4568.7268.72266,200
Mar 06, 202468.6768.8768.1368.4268.42299,100
Mar 05, 202467.9068.5167.6767.7567.75406,200
Mar 04, 202466.4067.5866.3667.4867.48375,400
Mar 01, 202466.5166.7065.8666.5366.53254,000
Feb 29, 202467.0167.3866.5566.6666.66326,100
Feb 28, 202465.9266.2365.8166.0866.08376,300
Feb 27, 202465.9466.4165.8066.3866.38208,500
Feb 26, 202466.3566.3965.6265.6665.66284,400
Feb 23, 202466.5366.9166.3866.6466.64240,900
Feb 22, 202466.0866.3265.6066.0366.03349,500
Feb 21, 202466.5566.9166.2366.6866.68533,500
Feb 20, 202466.2566.8866.1866.7166.71647,700
Feb 16, 202464.7265.2164.6365.0965.09256,500
Feb 15, 202464.4865.0364.3864.8064.80297,400
Feb 14, 202463.8664.0863.6064.0264.02896,600
Feb 13, 202464.3164.3663.3563.7063.70289,400
Feb 12, 202464.0864.6463.8864.5864.58412,300
Feb 09, 202464.2864.5263.7764.2264.22428,700
Feb 08, 202465.6965.7864.7464.8864.88468,800
Feb 07, 202466.5266.6466.3366.4666.46484,100
Feb 06, 202466.0866.6465.9966.5766.571,427,100
Feb 05, 202466.7367.0366.4666.8566.85985,400
Feb 02, 202467.4467.5266.3866.8866.88224,700
Feb 01, 202467.4768.6267.1268.5868.58622,200
Jan 31, 202467.9468.4067.3667.5367.53232,300
Jan 30, 202467.4267.7567.1167.5167.51190,900
Jan 29, 202467.2167.6966.9567.5367.53282,800
Jan 26, 202466.9367.4066.9367.2267.22260,700
Jan 25, 202466.4566.5865.9366.5766.57281,200
Jan 24, 202467.3467.4666.2666.2866.281,763,200
Jan 23, 202465.9466.7365.7366.7066.702,033,300
Jan 22, 202466.4566.7266.1066.3866.38563,800
Jan 19, 202465.8066.1565.5766.1166.11272,800
Jan 18, 202466.0366.0765.5665.9465.94304,500
Jan 17, 202466.1166.5165.8466.2366.23501,700
Jan 16, 202468.3868.4567.9268.0668.06271,200
Jan 12, 202468.7568.9068.4868.6868.68218,600
Jan 11, 202469.0269.0767.8068.2968.29320,100
Jan 10, 202468.8769.0868.8368.8768.87168,700
Jan 09, 202468.7069.1268.7068.9068.90348,900
Jan 08, 202468.9569.2068.8269.1769.17299,300
Jan 05, 202468.6669.3168.5369.2869.28291,500
Jan 04, 202468.7869.3668.7668.9868.98593,600
Jan 03, 202467.4168.5067.4168.3868.38335,100
Jan 02, 202467.3167.9967.2267.8267.82454,300
Dec 29, 202367.8568.1167.6267.9967.99192,200
Dec 28, 202368.3268.5568.1168.2168.21181,700
Dec 27, 202368.0968.6168.0068.4868.48276,400
Dec 26, 202368.3969.0068.3668.8968.89171,100
Dec 22, 202368.5369.1068.2768.6268.62252,300
Dec 21, 202367.8268.1867.5468.1868.18367,300
Dec 20, 202367.8868.2967.3367.3367.33308,400
Dec 19, 202367.7068.0967.5467.8167.81322,800
Dec 18, 202367.8667.8666.9767.1567.15356,900
Dec 15, 202368.2468.4367.6767.8267.82472,900
Dec 14, 202369.8069.9669.1869.2969.29410,400
Dec 13, 202367.8169.3667.4169.3069.30615,800
Dec 12, 202368.1568.2166.6366.9566.951,393,300
Dec 11, 202367.4067.8767.3367.7767.77483,200
Dec 08, 202367.1567.5867.0767.4767.47336,200
Dec 07, 202368.0468.2567.7967.8167.81361,200
Dec 06, 202366.9667.2866.8067.1367.13322,100
Dec 05, 202366.2066.4266.0066.2466.24582,200
Dec 04, 202366.1466.6866.1166.2166.21455,100
Dec 01, 202365.9866.9265.9466.8466.84401,300
Nov 30, 202365.7266.2465.4466.0166.01401,100
Nov 29, 202366.0966.2265.6965.9165.91434,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...