NYSE USD

National Grid plc (NGG)

65.85 +0.47 (+0.72%)
At close: April 22 at 4:00 PM EDT
66.50 +0.65 (+0.99%)
After hours: April 22 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 65.41 66.08 65.28 65.85 65.85 451,400
Apr 19, 2024 65.49 65.85 65.32 65.38 65.38 488,900
Apr 18, 2024 65.20 65.49 64.93 65.44 65.44 350,400
Apr 17, 2024 64.28 64.73 63.99 64.59 64.59 286,500
Apr 16, 2024 64.03 64.10 63.31 63.52 63.52 449,500
Apr 15, 2024 65.11 65.20 64.41 64.51 64.51 312,200
Apr 12, 2024 65.25 66.09 64.90 65.00 65.00 437,700
Apr 11, 2024 65.26 65.27 64.20 64.66 64.66 246,300
Apr 10, 2024 65.95 65.95 64.68 64.87 64.87 294,000
Apr 9, 2024 66.77 66.98 66.32 66.77 66.77 215,300
Apr 8, 2024 66.29 67.00 66.29 66.56 66.56 414,400
Apr 5, 2024 66.77 66.88 66.01 66.33 66.33 404,700
Apr 4, 2024 68.83 68.96 67.91 68.21 68.21 233,100
Apr 3, 2024 68.00 68.42 67.61 68.16 68.16 247,300
Apr 2, 2024 67.99 68.55 67.98 68.02 68.02 321,000
Apr 1, 2024 67.92 68.08 67.35 67.83 67.83 232,900
Mar 28, 2024 67.98 68.39 67.93 68.22 68.22 280,000
Mar 27, 2024 66.64 67.90 66.57 67.83 67.83 302,300
Mar 26, 2024 67.85 67.97 67.12 67.15 67.15 372,600
Mar 25, 2024 68.19 68.39 67.94 67.98 67.98 479,000
Mar 22, 2024 67.68 68.33 67.68 68.00 68.00 217,600
Mar 21, 2024 68.73 68.94 67.88 67.92 67.92 311,000
Mar 20, 2024 67.85 68.55 67.70 68.53 68.53 283,900
Mar 19, 2024 67.17 67.44 67.04 67.29 67.29 184,200
Mar 18, 2024 67.59 67.63 67.11 67.21 67.21 227,700
Mar 15, 2024 67.71 67.97 67.41 67.89 67.89 368,600
Mar 14, 2024 67.90 67.92 67.08 67.45 67.45 219,500
Mar 13, 2024 67.83 68.16 67.60 67.60 67.60 224,400
Mar 12, 2024 68.15 68.19 67.08 67.49 67.49 333,500
Mar 11, 2024 68.58 68.80 68.28 68.59 68.59 236,800
Mar 8, 2024 68.72 69.04 68.59 68.80 68.80 380,700
Mar 7, 2024 68.93 69.03 68.45 68.72 68.72 266,200
Mar 6, 2024 68.67 68.87 68.13 68.42 68.42 299,100
Mar 5, 2024 67.90 68.51 67.67 67.75 67.75 406,200
Mar 4, 2024 66.40 67.58 66.36 67.48 67.48 375,400
Mar 1, 2024 66.51 66.70 65.86 66.53 66.53 254,000
Feb 29, 2024 67.01 67.38 66.55 66.66 66.66 326,100
Feb 28, 2024 65.92 66.23 65.81 66.08 66.08 376,300
Feb 27, 2024 65.94 66.41 65.80 66.38 66.38 208,500
Feb 26, 2024 66.35 66.39 65.62 65.66 65.66 284,400
Feb 23, 2024 66.53 66.91 66.38 66.64 66.64 240,900
Feb 22, 2024 66.08 66.32 65.60 66.03 66.03 349,500
Feb 21, 2024 66.55 66.91 66.23 66.68 66.68 533,500
Feb 20, 2024 66.25 66.88 66.18 66.71 66.71 647,700
Feb 16, 2024 64.72 65.21 64.63 65.09 65.09 256,500
Feb 15, 2024 64.48 65.03 64.38 64.80 64.80 297,400
Feb 14, 2024 63.86 64.08 63.60 64.02 64.02 896,600
Feb 13, 2024 64.31 64.36 63.35 63.70 63.70 289,400
Feb 12, 2024 64.08 64.64 63.88 64.58 64.58 412,300
Feb 9, 2024 64.28 64.52 63.77 64.22 64.22 428,700
Feb 8, 2024 65.69 65.78 64.74 64.88 64.88 468,800
Feb 7, 2024 66.52 66.64 66.33 66.46 66.46 484,100
Feb 6, 2024 66.08 66.64 65.99 66.57 66.57 1,427,100
Feb 5, 2024 66.73 67.03 66.46 66.85 66.85 985,400
Feb 2, 2024 67.44 67.52 66.38 66.88 66.88 224,700
Feb 1, 2024 67.47 68.62 67.12 68.58 68.58 622,200
Jan 31, 2024 67.94 68.40 67.36 67.53 67.53 232,300
Jan 30, 2024 67.42 67.75 67.11 67.51 67.51 190,900
Jan 29, 2024 67.21 67.69 66.95 67.53 67.53 282,800
Jan 26, 2024 66.93 67.40 66.93 67.22 67.22 260,700
Jan 25, 2024 66.45 66.58 65.93 66.57 66.57 281,200
Jan 24, 2024 67.34 67.46 66.26 66.28 66.28 1,763,200
Jan 23, 2024 65.94 66.73 65.73 66.70 66.70 2,033,300
Jan 22, 2024 66.45 66.72 66.10 66.38 66.38 563,800
Jan 19, 2024 65.80 66.15 65.57 66.11 66.11 272,800
Jan 18, 2024 66.03 66.07 65.56 65.94 65.94 304,500
Jan 17, 2024 66.11 66.51 65.84 66.23 66.23 501,700
Jan 16, 2024 68.38 68.45 67.92 68.06 68.06 271,200
Jan 12, 2024 68.75 68.90 68.48 68.68 68.68 218,600
Jan 11, 2024 69.02 69.07 67.80 68.29 68.29 320,100
Jan 10, 2024 68.87 69.08 68.83 68.87 68.87 168,700
Jan 9, 2024 68.70 69.12 68.70 68.90 68.90 348,900
Jan 8, 2024 68.95 69.20 68.82 69.17 69.17 299,300
Jan 5, 2024 68.66 69.31 68.53 69.28 69.28 291,500
Jan 4, 2024 68.78 69.36 68.76 68.98 68.98 593,600
Jan 3, 2024 67.41 68.50 67.41 68.38 68.38 335,100
Jan 2, 2024 67.31 67.99 67.22 67.82 67.82 454,300
Dec 29, 2023 67.85 68.11 67.62 67.99 67.99 192,200
Dec 28, 2023 68.32 68.55 68.11 68.21 68.21 181,700
Dec 27, 2023 68.09 68.61 68.00 68.48 68.48 276,400
Dec 26, 2023 68.39 69.00 68.36 68.89 68.89 171,100
Dec 22, 2023 68.53 69.10 68.27 68.62 68.62 252,300
Dec 21, 2023 67.82 68.18 67.54 68.18 68.18 367,300
Dec 20, 2023 67.88 68.29 67.33 67.33 67.33 308,400
Dec 19, 2023 67.70 68.09 67.54 67.81 67.81 322,800
Dec 18, 2023 67.86 67.86 66.97 67.15 67.15 356,900
Dec 15, 2023 68.24 68.43 67.67 67.82 67.82 472,900
Dec 14, 2023 69.80 69.96 69.18 69.29 69.29 410,400
Dec 13, 2023 67.81 69.36 67.41 69.30 69.30 615,800
Dec 12, 2023 68.15 68.21 66.63 66.95 66.95 1,393,300
Dec 11, 2023 67.40 67.87 67.33 67.77 67.77 483,200
Dec 8, 2023 67.15 67.58 67.07 67.47 67.47 336,200
Dec 7, 2023 68.04 68.25 67.79 67.81 67.81 361,200
Dec 6, 2023 66.96 67.28 66.80 67.13 67.13 322,100
Dec 5, 2023 66.20 66.42 66.00 66.24 66.24 582,200
Dec 4, 2023 66.14 66.68 66.11 66.21 66.21 455,100
Dec 1, 2023 65.98 66.92 65.94 66.84 66.84 401,300
Nov 30, 2023 65.72 66.24 65.44 66.01 66.01 401,100
Nov 29, 2023 66.09 66.22 65.69 65.91 65.91 434,500
Nov 28, 2023 65.71 66.35 65.50 65.70 65.70 577,700
Nov 27, 2023 64.92 65.51 64.56 65.41 65.41 413,900
Nov 24, 2023 64.37 65.00 64.29 64.97 64.97 389,000
Nov 22, 2023 1.19 Dividend
Nov 22, 2023 64.86 64.95 64.09 64.50 64.50 413,500
Nov 21, 2023 65.56 66.13 65.50 65.59 64.40 1,112,500
Nov 20, 2023 64.12 65.29 63.86 65.19 64.01 1,467,600
Nov 17, 2023 63.80 64.75 63.58 64.42 63.25 1,145,800
Nov 16, 2023 63.19 63.65 63.06 63.44 62.29 359,200
Nov 15, 2023 62.12 62.52 61.94 61.97 60.85 257,800
Nov 14, 2023 61.89 62.69 61.89 62.66 61.52 309,500
Nov 13, 2023 61.00 61.17 60.74 60.85 59.75 430,300
Nov 10, 2023 60.76 61.09 60.36 60.98 59.87 378,700
Nov 9, 2023 61.08 61.37 60.42 60.47 59.37 362,500
Nov 8, 2023 60.40 60.72 60.11 60.70 59.60 359,300
Nov 7, 2023 61.80 61.87 61.34 61.49 60.37 301,600
Nov 6, 2023 61.86 61.99 61.39 61.74 60.62 305,800
Nov 3, 2023 63.09 63.19 62.06 62.12 60.99 401,800
Nov 2, 2023 61.53 61.94 61.47 61.78 60.66 408,000
Nov 1, 2023 60.37 61.22 60.21 61.06 59.95 387,000
Oct 31, 2023 59.81 60.20 59.56 60.15 59.06 334,300
Oct 30, 2023 60.44 60.74 59.73 60.22 59.13 341,300
Oct 27, 2023 60.94 60.94 59.76 59.88 58.79 656,600
Oct 26, 2023 60.88 61.11 60.23 60.37 59.27 402,400
Oct 25, 2023 59.68 60.16 59.44 59.61 58.53 312,400
Oct 24, 2023 59.39 59.87 59.33 59.76 58.68 413,500
Oct 23, 2023 58.56 59.29 58.19 58.88 57.81 375,600
Oct 20, 2023 59.20 59.51 58.84 58.90 57.83 331,300
Oct 19, 2023 59.65 60.07 59.30 59.44 58.36 577,000
Oct 18, 2023 60.43 60.58 59.51 59.62 58.54 315,200
Oct 17, 2023 60.37 60.58 59.93 60.20 59.11 304,000
Oct 16, 2023 60.09 60.58 59.70 60.36 59.26 265,000
Oct 13, 2023 60.68 60.93 60.05 60.31 59.22 377,700
Oct 12, 2023 60.12 60.28 59.13 59.48 58.40 475,600
Oct 11, 2023 60.62 60.87 60.25 60.79 59.69 439,800
Oct 10, 2023 59.88 60.34 59.72 60.25 59.16 389,100
Oct 9, 2023 58.65 59.21 58.43 59.14 58.07 415,200
Oct 6, 2023 57.14 58.76 56.68 58.69 57.63 520,100
Oct 5, 2023 58.32 58.92 58.11 58.72 57.65 479,200
Oct 4, 2023 58.45 58.54 57.36 58.15 57.09 406,500
Oct 3, 2023 57.12 57.68 56.41 57.55 56.51 579,700
Oct 2, 2023 59.84 60.06 57.97 58.21 57.15 481,700
Sep 29, 2023 61.18 61.29 60.27 60.63 59.53 390,200
Sep 28, 2023 60.25 60.47 59.75 59.79 58.71 543,800
Sep 27, 2023 61.06 61.11 60.27 60.40 59.30 385,300
Sep 26, 2023 62.38 62.41 61.47 61.55 60.43 279,400
Sep 25, 2023 61.91 62.55 61.80 62.41 61.28 424,000
Sep 22, 2023 63.60 63.92 63.35 63.36 62.21 241,800
Sep 21, 2023 64.26 64.47 63.88 63.95 62.79 220,300
Sep 20, 2023 64.70 65.24 64.47 64.61 63.44 250,300
Sep 19, 2023 63.99 64.28 63.66 63.66 62.51 261,900
Sep 18, 2023 64.08 64.30 63.73 64.06 62.90 267,400
Sep 15, 2023 64.65 65.08 64.21 64.23 63.06 488,400
Sep 14, 2023 64.09 64.92 64.08 64.82 63.64 265,100
Sep 13, 2023 62.80 63.83 62.79 63.61 62.46 272,700
Sep 12, 2023 63.25 63.54 63.04 63.36 62.21 283,600
Sep 11, 2023 63.23 63.79 63.16 63.53 62.38 481,900
Sep 8, 2023 62.87 63.27 62.86 63.17 62.02 251,500
Sep 7, 2023 62.28 63.06 62.25 62.91 61.77 293,500
Sep 6, 2023 61.58 61.73 61.39 61.67 60.55 205,200
Sep 5, 2023 62.25 62.37 61.67 61.74 60.62 265,400
Sep 1, 2023 63.48 63.48 62.55 62.90 61.76 362,100
Aug 31, 2023 64.06 64.06 63.21 63.21 62.06 185,100
Aug 30, 2023 64.07 64.10 63.53 63.71 62.55 374,600
Aug 29, 2023 62.58 63.41 62.44 63.35 62.20 275,700
Aug 28, 2023 62.18 62.66 62.18 62.38 61.25 194,000
Aug 25, 2023 62.09 62.35 61.90 62.17 61.04 207,100
Aug 24, 2023 61.90 62.52 61.64 61.66 60.54 237,300
Aug 23, 2023 61.80 62.22 61.71 62.11 60.98 322,500
Aug 22, 2023 60.95 61.10 60.64 60.88 59.78 324,000
Aug 21, 2023 61.16 61.24 60.79 61.22 60.11 416,200
Aug 18, 2023 61.20 61.63 61.12 61.37 60.26 311,100
Aug 17, 2023 61.39 61.61 60.83 60.88 59.78 200,100
Aug 16, 2023 61.85 62.00 61.58 61.58 60.46 201,800
Aug 15, 2023 62.07 62.16 61.62 61.73 60.61 231,900
Aug 14, 2023 62.79 62.99 62.38 62.87 61.73 234,000
Aug 11, 2023 63.42 63.69 63.17 63.41 62.26 379,400
Aug 10, 2023 63.74 63.92 63.28 63.40 62.25 276,700
Aug 9, 2023 62.75 63.33 62.74 63.17 62.02 624,800
Aug 8, 2023 62.85 63.24 62.82 63.18 62.03 370,900
Aug 7, 2023 62.65 62.82 62.20 62.48 61.35 515,200
Aug 4, 2023 63.01 63.45 62.66 62.83 61.69 346,200
Aug 3, 2023 63.00 63.12 62.47 62.69 61.55 376,200
Aug 2, 2023 64.31 64.56 63.96 64.15 62.99 304,700
Aug 1, 2023 66.29 66.46 65.66 65.67 64.48 495,400
Jul 31, 2023 67.55 67.97 67.17 67.38 66.16 182,000
Jul 28, 2023 67.88 67.88 67.01 67.14 65.92 254,500
Jul 27, 2023 68.31 68.48 67.58 67.58 66.35 201,700
Jul 26, 2023 68.33 69.00 68.22 68.74 67.49 276,900
Jul 25, 2023 67.97 68.72 67.90 68.60 67.36 176,500
Jul 24, 2023 69.17 69.24 68.71 68.92 67.67 256,700
Jul 21, 2023 68.43 68.91 68.33 68.71 67.46 347,500
Jul 20, 2023 68.30 68.94 67.96 68.88 67.63 557,600
Jul 19, 2023 67.99 68.53 67.92 68.29 67.05 255,600
Jul 18, 2023 67.56 67.59 66.57 67.07 65.85 264,200
Jul 17, 2023 67.89 67.97 67.42 67.59 66.36 401,200
Jul 14, 2023 68.01 68.15 67.86 67.93 66.70 347,100
Jul 13, 2023 67.13 67.72 67.04 67.72 66.49 200,900
Jul 12, 2023 65.78 66.72 65.78 66.57 65.36 294,300
Jul 11, 2023 64.38 65.18 64.17 65.18 64.00 263,100
Jul 10, 2023 64.76 64.85 64.25 64.46 63.29 286,500
Jul 7, 2023 65.14 65.33 64.60 64.99 63.81 323,900
Jul 6, 2023 65.83 65.99 65.41 65.87 64.67 341,700
Jul 5, 2023 66.58 66.91 66.19 66.32 65.12 574,600
Jul 3, 2023 67.32 67.63 67.21 67.60 66.37 284,300
Jun 30, 2023 66.96 67.33 66.87 67.33 66.11 241,200
Jun 29, 2023 65.93 66.39 65.57 66.19 64.99 278,000
Jun 28, 2023 67.41 67.44 66.86 67.07 65.85 208,900
Jun 27, 2023 67.52 67.65 67.33 67.57 66.34 206,400
Jun 26, 2023 66.90 67.25 66.71 67.07 65.85 234,200
Jun 23, 2023 67.11 67.38 66.53 66.57 65.36 257,900
Jun 22, 2023 67.05 67.10 66.73 67.06 65.84 199,500
Jun 21, 2023 67.23 67.84 66.96 67.80 66.57 288,900
Jun 20, 2023 67.86 68.05 67.52 67.83 66.60 327,900
Jun 16, 2023 68.69 68.88 67.88 67.93 66.70 609,500
Jun 15, 2023 66.73 67.27 66.65 67.25 66.03 260,300
Jun 14, 2023 66.32 66.60 65.80 66.05 64.85 343,300
Jun 13, 2023 66.40 66.45 66.02 66.22 65.02 325,000
Jun 12, 2023 66.82 66.85 66.14 66.35 65.15 332,300
Jun 9, 2023 67.14 67.38 66.89 67.26 66.04 261,700
Jun 8, 2023 66.54 67.04 66.46 66.98 65.76 375,600
Jun 7, 2023 66.96 67.01 66.42 66.79 65.58 378,300
Jun 6, 2023 67.21 67.47 66.89 67.31 66.09 366,700
Jun 5, 2023 66.52 67.45 66.51 66.97 65.75 430,400
Jun 2, 2023 66.36 66.88 66.31 66.68 65.47 656,300
Jun 1, 2023 2.35 Dividend
Jun 1, 2023 66.67 67.19 66.29 67.13 65.91 442,800
May 31, 2023 69.08 69.40 68.78 69.35 65.79 355,300
May 30, 2023 69.20 69.33 68.70 68.90 65.36 419,500
May 26, 2023 68.16 68.30 67.72 68.20 64.70 399,400
May 25, 2023 67.25 67.75 66.94 67.63 64.16 358,700
May 24, 2023 68.52 68.67 68.24 68.40 64.89 301,800
May 23, 2023 69.80 69.98 69.47 69.60 66.03 273,500
May 22, 2023 69.41 69.73 69.15 69.42 65.85 253,300
May 19, 2023 69.25 69.93 69.09 69.32 65.76 432,100
May 18, 2023 70.74 70.78 68.80 69.22 65.67 579,400
May 17, 2023 72.65 72.65 71.85 72.44 68.72 485,500
May 16, 2023 73.64 73.89 72.84 72.84 69.10 377,500
May 15, 2023 73.63 73.69 72.96 73.55 69.77 755,000
May 12, 2023 73.01 74.48 72.94 74.22 70.41 1,867,300
May 11, 2023 72.91 72.99 72.23 72.74 69.00 598,600
May 10, 2023 72.77 73.57 72.64 73.50 69.73 483,600
May 9, 2023 72.44 73.25 72.39 73.10 69.35 434,900
May 8, 2023 73.15 73.63 72.90 72.93 69.18 158,200
May 5, 2023 72.61 73.25 72.43 73.24 69.48 275,200
May 4, 2023 72.04 73.32 72.04 72.90 69.16 332,700
May 3, 2023 71.57 72.16 71.25 71.63 67.95 223,500
May 2, 2023 70.59 71.54 70.55 71.51 67.84 278,000
May 1, 2023 71.62 72.16 71.39 71.83 68.14 172,400
Apr 28, 2023 71.55 72.00 71.45 71.65 67.97 183,500
Apr 27, 2023 71.06 71.89 70.99 71.77 68.08 210,200
Apr 26, 2023 71.62 71.68 70.98 71.07 67.42 203,400
Apr 25, 2023 71.30 71.71 71.15 71.38 67.71 254,700
Apr 24, 2023 71.07 71.18 70.70 71.08 67.43 286,100

Related Tickers

PPL PPL Corporation
27.37
+1.30%
 
EIX Edison International
70.66
+1.04%
 
PNW Pinnacle West Capital Corporation
74.70
+0.40%
 
ED Consolidated Edison, Inc.
92.73
+1.05%
 
CNP CenterPoint Energy, Inc.
28.78
+0.88%
 
AGR Avangrid, Inc.
37.05
+0.49%
 
FE FirstEnergy Corp.
38.21
+0.10%
 
ES Eversource Energy
60.30
+1.02%
 
ETR Entergy Corporation
107.45
+0.64%
 
KEP Korea Electric Power Corporation
7.62
+3.53%