NYSE : NGG
National Grid plc — Price history
Utilities · Utilities - Regulated Electric · United Kingdom
Last price 84.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Grid plc (NGG) closed at 84.085 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 83.88 | 84.16 | 83.61 | 84.085 | 403,118 | +0.16% |
| 2026-10-30 | 83.98 | 84.495 | 83.76 | 83.95 | 673,787 | -0.30% |
| 2026-10-29 | 83.77 | 84.3 | 83.44 | 84.2 | 881,989 | +2.41% |
| 2026-10-28 | 82.395 | 82.53 | 81.46 | 82.22 | 947,798 | +0.56% |
| 2026-10-27 | 81.12 | 81.85 | 81.12 | 81.76 | 618,980 | -0.01% |
| 2026-10-26 | 81.91 | 82.269 | 81.675 | 81.77 | 627,190 | -0.11% |
| 2026-10-23 | 81.28 | 81.99 | 81.195 | 81.86 | 578,626 | -0.94% |
| 2026-10-22 | 80.91 | 82.671 | 80.85 | 82.64 | 662,392 | +2.30% |
| 2026-10-21 | 81.09 | 81.235 | 80.73 | 80.78 | 596,028 | -0.35% |
| 2026-10-20 | 80.84 | 81.315 | 80.63 | 81.06 | 821,441 | +2.54% |
| 2026-10-19 | 79.605 | 79.85 | 78.92 | 79.05 | 1,304,092 | -2.67% |
| 2026-10-16 | 80.07 | 81.3 | 79.87 | 81.22 | 1,674,684 | +2.72% |
| 2026-10-15 | 79.78 | 79.78 | 78.95 | 79.07 | 1,054,888 | +0.71% |
| 2026-10-14 | 78.165 | 78.54 | 77.58 | 78.51 | 740,355 | +0.36% |
| 2026-10-13 | 78.5 | 78.52 | 77.51 | 78.23 | 1,069,910 | +1.44% |
| 2026-10-12 | 76.56 | 77.249 | 76.29 | 77.12 | 570,472 | +0.84% |
| 2026-10-09 | 76.37 | 76.565 | 76.07 | 76.48 | 666,678 | -0.82% |
| 2026-10-08 | 76.97 | 77.2 | 76.23 | 77.11 | 774,416 | +1.31% |
| 2026-10-07 | 75.05 | 76.39 | 75.05 | 76.11 | 947,038 | -0.96% |
| 2026-10-06 | 76.03 | 76.87 | 75.835 | 76.85 | 628,604 | +1.09% |
| 2026-10-05 | 75.925 | 76.17 | 75.51 | 76.02 | 746,555 | -0.13% |
| 2026-10-02 | 75.81 | 76.715 | 75.754 | 76.12 | 899,613 | +1.05% |
| 2026-10-01 | 75.57 | 75.57 | 74.62 | 75.33 | 1,105,677 | -0.65% |
| 2026-09-30 | 76.43 | 76.44 | 75.82 | 75.82 | 1,108,061 | +1.17% |
| 2026-09-29 | 74.14 | 75.02 | 74.03 | 74.94 | 1,002,386 | -0.40% |
| 2026-09-28 | 75.5 | 75.81 | 74.89 | 75.24 | 674,674 | -0.33% |
| 2026-09-25 | 75.36 | 75.56 | 74.745 | 75.49 | 929,194 | +0.35% |
| 2026-09-24 | 75.74 | 75.82 | 74.8 | 75.23 | 1,011,995 | -0.03% |
| 2026-09-23 | 76.17 | 76.26 | 75.08 | 75.25 | 1,021,974 | -2.09% |
| 2026-09-22 | 76.13 | 77.231 | 76.1 | 76.86 | 1,092,876 | +0.23% |
| 2026-09-21 | 76.78 | 76.94 | 76.46 | 76.68 | 766,490 | -0.16% |
| 2026-09-18 | 76.75 | 77.02 | 76.34 | 76.8 | 768,354 | -1.03% |
| 2026-09-17 | 76.97 | 77.61 | 76.85 | 77.6 | 991,998 | +2.06% |
| 2026-09-16 | 76.37 | 76.66 | 75.805 | 76.03 | 998,483 | +1.47% |
| 2026-09-15 | 75.11 | 75.36 | 74.56 | 74.93 | 1,514,632 | -0.04% |
| 2026-09-14 | 75.4 | 75.84 | 74.91 | 74.96 | 1,085,853 | -2.47% |
| 2026-09-11 | 77.22 | 77.225 | 76.39 | 76.86 | 767,945 | +0.63% |
| 2026-09-10 | 77.66 | 77.76 | 76.37 | 76.38 | 745,869 | -1.16% |
| 2026-09-09 | 78.48 | 78.675 | 77.13 | 77.28 | 889,041 | -1.00% |
| 2026-09-08 | 77.47 | 78.27 | 77.34 | 78.06 | 920,749 | -0.08% |
| 2026-09-04 | 77.9 | 78.6 | 77.74 | 78.12 | 796,910 | -0.06% |
| 2026-09-03 | 77.61 | 78.17 | 77.24 | 78.17 | 864,829 | +0.15% |
| 2026-09-02 | 77.88 | 78.28 | 77.39 | 78.05 | 1,377,950 | -1.39% |
| 2026-09-01 | 78.83 | 79.42 | 78.695 | 79.15 | 787,986 | -0.01% |
| 2026-08-31 | 78.99 | 79.45 | 78.81 | 79.16 | 415,610 | -0.24% |
| 2026-08-28 | 79.92 | 80.01 | 79.215 | 79.35 | 729,039 | -0.10% |
| 2026-08-27 | 79.37 | 79.55 | 78.785 | 79.43 | 602,077 | -1.37% |
| 2026-08-26 | 80.61 | 81.08 | 80.35 | 80.53 | 568,692 | -0.79% |
| 2026-08-25 | 80.71 | 81.33 | 80.33 | 81.17 | 454,839 | +0.93% |
| 2026-08-24 | 79.9 | 80.43 | 79.76 | 80.42 | 542,284 | +0.83% |
| 2026-08-21 | 81.21 | 81.21 | 79.72 | 79.76 | 599,254 | -1.07% |
| 2026-08-20 | 80.92 | 81.57 | 80.6 | 80.62 | 645,958 | -0.05% |
| 2026-08-19 | 81.74 | 82.11 | 80.225 | 80.66 | 854,672 | -1.81% |
| 2026-08-18 | 81.85 | 82.34 | 81.71 | 82.15 | 1,756,407 | +1.06% |
| 2026-08-17 | 80.53 | 81.425 | 80.165 | 81.29 | 1,117,430 | +0.30% |
| 2026-08-14 | 80.93 | 81.4 | 80.805 | 81.05 | 599,645 | -0.18% |
| 2026-08-13 | 80.64 | 81.2 | 80.62 | 81.2 | 698,465 | +0.64% |
| 2026-08-12 | 80.97 | 81.5 | 80.48 | 80.68 | 552,417 | +0.51% |
| 2026-08-11 | 79.77 | 80.42 | 79.71 | 80.27 | 612,473 | +0.99% |
| 2026-08-10 | 79.91 | 79.95 | 79.102 | 79.48 | 648,116 | -1.73% |
| 2026-08-07 | 81.1 | 81.43 | 80.78 | 80.88 | 610,517 | +0.58% |
| 2026-08-06 | 81.07 | 81.13 | 80.115 | 80.41 | 618,482 | +0.19% |
| 2026-08-05 | 81.08 | 81.15 | 79.85 | 80.26 | 761,014 | -0.20% |
| 2026-08-04 | 80.13 | 80.49 | 79.17 | 80.42 | 762,991 | +0.70% |
| 2026-08-03 | 79.7 | 80.03 | 79.345 | 79.86 | 918,262 | -0.14% |
| 2026-07-31 | 80.36 | 80.47 | 79.58 | 79.97 | 802,886 | -0.52% |
| 2026-07-30 | 80.34 | 80.69 | 79.53 | 80.39 | 887,182 | +1.91% |
| 2026-07-29 | 79.82 | 79.96 | 78.76 | 78.88 | 948,775 | -2.45% |
| 2026-07-28 | 81.21 | 81.95 | 80.815 | 80.86 | 627,579 | -0.43% |
| 2026-07-27 | 82.14 | 82.47 | 81.11 | 81.21 | 746,014 | -1.32% |
| 2026-07-24 | 82.59 | 83 | 82.26 | 82.3 | 525,193 | -0.08% |
| 2026-07-23 | 81.5 | 82.45 | 81.43 | 82.37 | 846,385 | -1.79% |
| 2026-07-22 | 83.79 | 84.03 | 83.33 | 83.87 | 725,816 | +2.22% |
| 2026-07-21 | 82.51 | 82.56 | 81.58 | 82.05 | 766,376 | -0.47% |
| 2026-07-20 | 83.93 | 84.21 | 82.3 | 82.44 | 793,518 | -1.85% |
| 2026-07-17 | 84.42 | 85.02 | 83.735 | 83.99 | 831,657 | +1.79% |
| 2026-07-16 | 81.58 | 82.615 | 81.5 | 82.51 | 802,539 | -0.48% |
| 2026-07-15 | 83.38 | 83.61 | 82.72 | 82.91 | 858,156 | -0.60% |
| 2026-07-14 | 83.79 | 84.15 | 83.38 | 83.41 | 727,057 | +0.16% |
| 2026-07-13 | 82.75 | 83.53 | 82.73 | 83.28 | 749,260 | +0.84% |
| 2026-07-10 | 82.8 | 83.07 | 82.42 | 82.59 | 470,435 | +0.33% |
| 2026-07-09 | 82.76 | 82.91 | 82.25 | 82.32 | 652,799 | -1.45% |
| 2026-07-08 | 83.31 | 83.72 | 83.13 | 83.53 | 903,071 | +0.51% |
| 2026-07-07 | 83.33 | 84.07 | 83.07 | 83.11 | 794,727 | +0.63% |
| 2026-07-06 | 82.77 | 82.825 | 81.95 | 82.59 | 986,802 | -0.31% |
| 2026-07-02 | 82.3 | 82.97 | 82.21 | 82.85 | 1,090,393 | +3.33% |
| 2026-07-01 | 81.37 | 81.67 | 80.15 | 80.18 | 1,358,618 | -3.25% |
| 2026-06-30 | 83.26 | 83.55 | 82.8 | 82.87 | 1,000,669 | -1.06% |
| 2026-06-29 | 83.45 | 83.87 | 83.08 | 83.76 | 986,422 | +0.90% |
| 2026-06-26 | 83.515 | 83.735 | 82.51 | 83.01 | 1,250,972 | -0.49% |
| 2026-06-25 | 83.51 | 84.1 | 83 | 83.42 | 1,235,666 | +0.71% |
| 2026-06-24 | 81.45 | 83.21 | 81.11 | 82.83 | 2,701,126 | +1.54% |
| 2026-06-23 | 80.59 | 81.825 | 80.39 | 81.57 | 1,318,307 | +0.74% |
| 2026-06-22 | 80.49 | 81.34 | 80.34 | 80.97 | 1,289,800 | +1.93% |
| 2026-06-18 | 80.15 | 80.2 | 78.76 | 79.44 | 2,964,133 | -1.54% |
| 2026-06-17 | 81.45 | 81.85 | 80.48 | 80.68 | 953,975 | -1.94% |
| 2026-06-16 | 81.64 | 82.94 | 81.47 | 82.28 | 1,020,296 | +0.87% |
| 2026-06-15 | 81.06 | 81.85 | 80.72 | 81.57 | 888,141 | -0.33% |
| 2026-06-12 | 81.24 | 81.94 | 81.22 | 81.84 | 665,167 | +0.39% |
| 2026-06-11 | 81.53 | 81.95 | 80.88 | 81.52 | 901,833 | +1.42% |
| 2026-06-10 | 80.59 | 80.902 | 80.37 | 80.38 | 707,949 | -0.86% |
| 2026-06-09 | 80.8 | 81.08 | 80.33 | 81.08 | 893,415 | +1.14% |
| 2026-06-08 | 80.72 | 81.05 | 80 | 80.17 | 1,066,775 | -2.06% |
| 2026-06-05 | 81.62 | 82.04 | 81.48 | 81.86 | 954,293 | +0.59% |
| 2026-06-04 | 81.68 | 81.81 | 80.71 | 81.38 | 899,853 | +1.43% |
| 2026-06-03 | 80.97 | 81.525 | 80.23 | 80.23 | 1,070,464 | -0.51% |
| 2026-06-02 | 80.59 | 81.25 | 80.02 | 80.64 | 894,441 | +0.80% |
| 2026-06-01 | 80.61 | 80.815 | 79.695 | 80 | 1,634,580 | -1.88% |
| 2026-05-29 | 82.4 | 82.49 | 81.12 | 81.53 | 1,520,959 | -1.42% |
| 2026-05-28 | 85.79 | 86.1 | 84.495 | 84.86 | 903,850 | -1.08% |
| 2026-05-27 | 85.96 | 86.35 | 85.505 | 85.79 | 1,061,174 | -2.16% |
| 2026-05-26 | 88.12 | 88.14 | 87.22 | 87.68 | 669,417 | +1.24% |
| 2026-05-22 | 87.14 | 87.34 | 86.45 | 86.61 | 728,338 | +0.22% |
| 2026-05-21 | 85.47 | 86.49 | 85.42 | 86.42 | 714,551 | +2.01% |
| 2026-05-20 | 84.08 | 85.2 | 83.96 | 84.72 | 1,189,220 | +0.68% |
| 2026-05-19 | 84.05 | 84.81 | 83.34 | 84.15 | 1,416,163 | +0.37% |
| 2026-05-18 | 82.015 | 83.89 | 82.015 | 83.84 | 4,209,472 | +3.97% |
| 2026-05-15 | 81.825 | 82.19 | 79.47 | 80.64 | 7,056,153 | -7.77% |
| 2026-05-14 | 87.73 | 87.86 | 86.7 | 87.43 | 4,458,482 | +0.52% |
| 2026-05-13 | 86.63 | 87.19 | 86.26 | 86.98 | 2,897,685 | -0.30% |