Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

National Grid plc (NGG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.42+0.95 (+1.37%)
At close: 04:00PM EDT
70.42 -0.02 (-0.03%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202269.8370.4769.7970.4270.42243,400
Aug 11, 202270.0970.0969.4069.4769.47322,700
Aug 10, 202270.3770.6670.0070.2470.24230,100
Aug 09, 202269.4970.4069.4970.0870.08220,400
Aug 08, 202269.7369.8268.9769.3269.32293,200
Aug 05, 202268.5768.6867.7768.5568.55296,700
Aug 04, 202269.4269.9369.3069.6169.61308,800
Aug 03, 202269.9869.9869.0369.8369.83374,900
Aug 02, 202270.8170.9070.0470.0770.07469,400
Aug 01, 202269.7369.8069.1369.3869.38427,300
Jul 29, 202268.9469.7568.8169.6169.61241,900
Jul 28, 202267.5168.7467.2968.7068.70250,600
Jul 27, 202267.7568.1167.3668.0068.00255,200
Jul 26, 202267.7568.2067.7368.1268.12301,300
Jul 25, 202266.8067.5766.6767.5767.57285,200
Jul 22, 202265.8966.8165.8966.5666.56329,500
Jul 21, 202264.4565.2064.2865.0665.06307,800
Jul 20, 202266.9767.0166.1266.2566.25361,200
Jul 19, 202266.9667.2166.8466.8966.89323,200
Jul 18, 202266.4466.9966.3166.3466.34294,100
Jul 15, 202265.9666.3365.6166.2966.29359,900
Jul 14, 202264.7365.7464.5065.6265.62351,900
Jul 13, 202265.0066.0764.9865.6165.61277,100
Jul 12, 202265.3365.5764.8865.0265.02422,100
Jul 11, 202264.6865.3064.5265.1165.11346,900
Jul 08, 202264.6064.9864.4064.6464.64335,100
Jul 07, 202265.1465.3364.7165.1865.18340,500
Jul 06, 202265.4665.8664.7465.2965.29572,200
Jul 05, 202265.1265.2063.8864.7464.74597,900
Jul 01, 202264.3366.0164.2465.9765.97657,500
Jun 30, 202265.0065.1664.3364.6964.69554,900
Jun 29, 202266.0966.3465.8966.0466.04335,900
Jun 28, 202265.4565.9065.2965.3665.36406,400
Jun 27, 202265.1166.0765.0765.7865.78400,800
Jun 24, 202264.8465.3964.7065.2865.28425,800
Jun 23, 202263.3563.6262.8763.4363.43540,600
Jun 22, 202263.5164.4863.4664.0264.02630,300
Jun 21, 202263.3463.5762.9863.2363.23467,600
Jun 17, 202264.3264.5063.2863.4063.40662,900
Jun 16, 202264.4664.7764.2464.4864.48717,000
Jun 15, 202264.6565.4464.1464.8164.81680,600
Jun 14, 202264.8164.9363.1763.6863.68585,100
Jun 13, 202266.5866.6365.3265.4965.49540,300
Jun 10, 202266.7767.6666.7067.3567.35441,600
Jun 09, 202268.3069.1467.4367.4367.43437,900
Jun 08, 202269.3769.6868.9468.9568.95464,200
Jun 07, 202269.9470.6269.8270.6270.62517,100
Jun 06, 202271.4471.5971.0371.1571.15349,000
Jun 03, 202271.4271.6870.8070.8870.88214,400
Jun 02, 202272.8473.6171.9173.5073.50333,600
Jun 01, 202273.5473.6372.3172.4972.49473,800
May 31, 202274.3874.7374.0174.3874.38460,700
May 27, 202273.9874.3373.7374.1574.15381,900
May 26, 202275.8175.8474.8675.0475.04422,600
May 25, 202277.8577.9477.1077.7977.79407,400
May 24, 202276.6177.7576.4377.7277.72465,300
May 23, 202276.8877.6076.7077.0277.02422,400
May 20, 202275.7176.2775.3676.2176.21380,900
May 19, 202275.7476.3475.1375.9575.95411,200
May 18, 202276.8377.5276.4976.5476.54387,800
May 17, 202276.5777.3976.1977.3477.34353,500
May 16, 202275.1775.7775.1575.5775.57330,000
May 13, 202273.8575.0573.7575.0175.01349,100
May 12, 202273.5173.6072.5573.1173.11402,600
May 11, 202273.0674.2072.8072.8572.85384,300
May 10, 202273.4473.7972.6773.2773.27424,500
May 09, 202272.7073.5272.4973.1173.11455,800
May 06, 202273.1373.5872.7673.3773.37520,100
May 05, 202274.7574.9573.8074.1874.18461,000
May 04, 202274.5375.1173.7675.0175.01373,100
May 03, 202274.0374.8273.8274.1574.15354,600
May 02, 202273.9174.4273.0173.7273.72356,500
Apr 29, 202275.9676.0374.0774.1674.16432,900
Apr 28, 202275.9076.7975.8376.5376.53362,100
Apr 27, 202275.7576.3775.2675.6775.67425,600
Apr 26, 202276.0176.4875.0975.1175.11463,500
Apr 25, 202275.7676.1375.0176.0376.03444,800
Apr 22, 202275.9776.0475.4375.4675.46319,900
Apr 21, 202275.9776.3975.3475.3975.39489,900
Apr 20, 202277.1877.6577.0977.3177.31241,200
Apr 19, 202276.4076.5576.0976.3976.39313,300
Apr 18, 202277.3877.6976.9877.1577.15241,700
Apr 14, 202278.0478.1477.4377.4977.49342,900
Apr 13, 202277.4478.2077.2377.9277.92402,000
Apr 12, 202277.8078.1577.3577.6577.65626,400
Apr 11, 202279.9980.2079.0279.0979.09340,800
Apr 08, 202279.8780.0879.4779.8379.83384,000
Apr 07, 202279.4879.7979.2179.6379.63377,600
Apr 06, 202279.3580.1779.1080.0180.01481,600
Apr 05, 202278.7879.7078.5978.6378.63450,600
Apr 04, 202276.7877.1076.5576.8976.89318,900
Apr 01, 202276.3577.0376.2477.0277.02464,500
Mar 31, 202276.9977.4676.8176.8776.87278,500
Mar 30, 202276.0176.9876.0176.8576.85332,100
Mar 29, 202275.3775.5674.9775.5275.52197,100
Mar 28, 202274.0374.7273.9874.5474.54235,100
Mar 25, 202274.4274.9174.2474.8974.89196,900
Mar 24, 202273.9774.3273.7374.1074.10288,300
Mar 23, 202273.3273.8273.2373.4973.49318,100
Mar 22, 202274.9274.9274.2774.5374.53270,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement