National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares
NGG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $83.88 | $84.54 | $83.61 | $84.42 | +0.56% | 1.26M |
| Oct 30, 2026 | $83.98 | $84.50 | $83.76 | $83.95 | -0.30% | 673.79K |
| Oct 29, 2026 | $83.77 | $84.30 | $83.44 | $84.20 | +2.41% | 881.99K |
| Oct 28, 2026 | $82.40 | $82.53 | $81.46 | $82.22 | +0.56% | 947.80K |
| Oct 27, 2026 | $81.12 | $81.85 | $81.12 | $81.76 | -0.01% | 618.98K |
| Oct 26, 2026 | $81.91 | $82.27 | $81.68 | $81.77 | -0.11% | 627.19K |
| Oct 23, 2026 | $81.28 | $81.99 | $81.20 | $81.86 | -0.94% | 578.63K |
| Oct 22, 2026 | $80.91 | $82.67 | $80.85 | $82.64 | +2.30% | 662.39K |
| Oct 21, 2026 | $81.09 | $81.24 | $80.73 | $80.78 | -0.35% | 596.03K |
| Oct 20, 2026 | $80.84 | $81.32 | $80.63 | $81.06 | +2.54% | 821.44K |
| Oct 19, 2026 | $79.61 | $79.85 | $78.92 | $79.05 | -2.67% | 1.30M |
| Oct 16, 2026 | $80.07 | $81.30 | $79.87 | $81.22 | +2.72% | 1.67M |
| Oct 15, 2026 | $79.78 | $79.78 | $78.95 | $79.07 | +0.71% | 1.05M |
| Oct 14, 2026 | $78.17 | $78.54 | $77.58 | $78.51 | +0.36% | 740.40K |
| Oct 13, 2026 | $78.50 | $78.52 | $77.51 | $78.23 | +1.44% | 1.07M |
| Oct 12, 2026 | $76.56 | $77.25 | $76.29 | $77.12 | +0.84% | 570.77K |
| Oct 9, 2026 | $76.37 | $76.57 | $76.07 | $76.48 | -0.82% | 666.68K |
| Oct 8, 2026 | $76.97 | $77.20 | $76.23 | $77.11 | +1.31% | 774.77K |
| Oct 7, 2026 | $75.05 | $76.39 | $75.05 | $76.11 | -0.96% | 947.04K |
| Oct 6, 2026 | $76.03 | $76.87 | $75.84 | $76.85 | +1.09% | 628.61K |
| Oct 5, 2026 | $75.93 | $76.17 | $75.51 | $76.02 | -0.13% | 746.56K |
| Oct 2, 2026 | $75.81 | $76.72 | $75.75 | $76.12 | +1.05% | 899.62K |
| Oct 1, 2026 | $75.57 | $75.57 | $74.62 | $75.33 | -0.65% | 1.17M |
| Sep 30, 2026 | $76.43 | $76.44 | $75.82 | $75.82 | +1.17% | 1.16M |
| Sep 29, 2026 | $74.14 | $75.02 | $74.03 | $74.94 | -0.40% | 1.00M |
| Sep 28, 2026 | $75.50 | $75.81 | $74.89 | $75.24 | -0.33% | 736.42K |
| Sep 25, 2026 | $75.36 | $75.56 | $74.75 | $75.49 | +0.35% | 1.05M |
| Sep 24, 2026 | $75.74 | $75.82 | $74.80 | $75.23 | -0.03% | 1.10M |
| Sep 23, 2026 | $76.17 | $76.26 | $75.08 | $75.25 | -2.09% | 1.02M |
| Sep 22, 2026 | $76.13 | $77.23 | $76.10 | $76.86 | +0.23% | 1.09M |
| Sep 21, 2026 | $76.78 | $76.94 | $76.46 | $76.68 | -0.16% | 773.40K |
| Sep 18, 2026 | $76.75 | $77.02 | $76.34 | $76.80 | -1.03% | 864.10K |
| Sep 17, 2026 | $76.97 | $77.61 | $76.85 | $77.60 | +2.06% | 992.01K |
| Sep 16, 2026 | $76.37 | $76.66 | $75.81 | $76.03 | +1.47% | 998.49K |
| Sep 15, 2026 | $75.11 | $75.36 | $74.56 | $74.93 | -0.04% | 1.51M |
| Sep 14, 2026 | $75.40 | $75.84 | $74.91 | $74.96 | -2.47% | 1.09M |
| Sep 11, 2026 | $77.22 | $77.23 | $76.39 | $76.86 | +0.63% | 841.90K |
| Sep 10, 2026 | $77.66 | $77.76 | $76.37 | $76.38 | -1.16% | 791.56K |
| Sep 9, 2026 | $78.48 | $78.68 | $77.13 | $77.28 | -1.00% | 939.88K |
| Sep 8, 2026 | $77.47 | $78.27 | $77.34 | $78.06 | -0.08% | 995.94K |
| Sep 4, 2026 | $77.90 | $78.60 | $77.74 | $78.12 | -0.06% | 845.40K |
| Sep 3, 2026 | $77.61 | $78.17 | $77.24 | $78.17 | +0.15% | 997.67K |
| Sep 2, 2026 | $77.88 | $78.28 | $77.39 | $78.05 | -1.39% | 1.44M |
| Sep 1, 2026 | $78.83 | $79.42 | $78.70 | $79.15 | -0.01% | 847.00K |
| Aug 31, 2026 | $78.99 | $79.45 | $78.81 | $79.16 | -0.24% | 415.62K |
| Aug 28, 2026 | $79.92 | $80.01 | $79.22 | $79.35 | -0.10% | 729.05K |
| Aug 27, 2026 | $79.37 | $79.55 | $78.79 | $79.43 | -1.37% | 602.40K |
| Aug 26, 2026 | $80.61 | $81.08 | $80.35 | $80.53 | -0.79% | 568.69K |
| Aug 25, 2026 | $80.71 | $81.33 | $80.33 | $81.17 | +0.93% | 454.84K |
| Aug 24, 2026 | $79.90 | $80.43 | $79.76 | $80.42 | +0.83% | 542.32K |
| Aug 21, 2026 | $81.21 | $81.21 | $79.72 | $79.76 | -1.07% | 599.27K |
| Aug 20, 2026 | $80.92 | $81.57 | $80.60 | $80.62 | -0.05% | 645.97K |
| Aug 19, 2026 | $81.74 | $82.11 | $80.23 | $80.66 | -1.81% | 854.69K |
| Aug 18, 2026 | $81.85 | $82.34 | $81.71 | $82.15 | +1.06% | 1.76M |
| Aug 17, 2026 | $80.53 | $81.43 | $80.17 | $81.29 | +0.30% | 1.12M |
| Aug 14, 2026 | $80.93 | $81.40 | $80.81 | $81.05 | -0.18% | 599.65K |
| Aug 13, 2026 | $80.64 | $81.20 | $80.62 | $81.20 | +0.64% | 698.47K |
| Aug 12, 2026 | $80.97 | $81.50 | $80.48 | $80.68 | +0.51% | 552.42K |
| Aug 11, 2026 | $79.77 | $80.42 | $79.71 | $80.27 | +0.99% | 612.48K |
| Aug 10, 2026 | $79.91 | $79.95 | $79.10 | $79.48 | — | 648.85K |
