Skip to main content
NGG logo

National Grid plc

NGGNYSEUtilitiesUtilities - Regulated Electric

$81.86Today:- (-)1Y +7.74%

As of Oct 23, 2026 close

Market cap
$81.47B
P/E (TTM)
9.97
Forward P/E
16.14
Dividend yield
3.88%
52-week range
$73.37$94.64
Volume (live)
-
Avg. volume (3M)
918.09K

National Grid (NGG) Historical Stock Prices

Analyze National Grid (NGG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National Grid (NGG) Interactive Price Chart

Interactive historical price chart showing National Grid stock price movements and trends across multiple time periods.

Loading chart...

NGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202681.2881.9981.2081.8681.86578.63K
Oct 22, 202680.9182.6780.8582.6482.64662.37K
Oct 21, 202681.0981.2380.7380.7880.78596.02K
Oct 20, 202680.8481.3180.6381.0681.06816.12K
Oct 19, 202679.6179.8578.9279.0579.051.04M
Oct 16, 202680.0781.3079.8781.2281.221.67M
Oct 15, 202679.7879.7878.9579.0779.071.05M
Oct 14, 202678.1778.5477.5878.5178.51740.36K
Oct 13, 202678.5078.5277.5178.2378.231.07M
Oct 12, 202676.5677.2576.2977.1277.12570.47K
Oct 9, 202676.3776.5676.0776.4876.48666.68K
Oct 8, 202676.9777.2076.2377.1177.11774.42K
Oct 7, 202675.0576.3975.0576.1176.11947.04K
Oct 6, 202676.0376.8775.8376.8576.85628.60K
Oct 5, 202675.9276.1775.5176.0276.02746.55K
Oct 2, 202675.8176.7275.7576.1276.12899.61K
Oct 1, 202675.5775.5774.6275.3375.331.11M
Sep 30, 202676.4376.4475.8275.8275.821.11M
Sep 29, 202674.1475.0274.0374.9474.941.00M
Sep 28, 202675.5075.8174.8975.2475.24674.67K
Sep 25, 202675.3675.5674.7575.4975.49929.19K
Sep 24, 202675.7475.8274.8075.2375.231.01M
Sep 23, 202676.1776.2675.0875.2575.251.02M
Sep 22, 202676.1377.2376.1076.8676.861.09M
Sep 21, 202676.7876.9476.4676.6876.68766.49K
Sep 18, 202676.7577.0276.3476.8076.80768.35K
Sep 17, 202676.9777.6176.8577.6077.60992.00K
Sep 16, 202676.3776.6675.8176.0376.03998.48K
Sep 15, 202675.1175.3674.5674.9374.931.51M
Sep 14, 202675.4075.8474.9174.9674.961.09M
Sep 11, 202677.2277.2276.3976.8676.86767.95K
Sep 10, 202677.6677.7676.3776.3876.38745.87K
Sep 9, 202678.4878.6777.1377.2877.28889.04K
Sep 8, 202677.4778.2777.3478.0678.06920.75K
Sep 4, 202677.9078.6077.7478.1278.12796.91K
Sep 3, 202677.6178.1777.2478.1778.17864.83K
Sep 2, 202677.8878.2877.3978.0578.051.38M
Sep 1, 202678.8379.4278.6979.1579.15787.99K
Aug 31, 202678.9979.4578.8179.1679.16415.61K
Aug 28, 202679.9280.0179.2279.3579.35729.04K
Aug 27, 202679.3779.5578.7879.4379.43602.08K
Aug 26, 202680.6181.0880.3580.5380.53568.69K
Aug 25, 202680.7181.3380.3381.1781.17454.84K
Aug 24, 202679.9080.4379.7680.4280.42542.28K
Aug 21, 202681.2181.2179.7279.7679.76599.25K
Aug 20, 202680.9281.5780.6080.6280.62645.96K
Aug 19, 202681.7482.1180.2280.6680.66854.67K
Aug 18, 202681.8582.3481.7182.1582.151.76M
Aug 17, 202680.5381.4280.1781.2981.291.12M
Aug 14, 202680.9381.4080.8181.0581.05599.64K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.