National Grid PLC (PK) (NGGTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.10169491525 | 11.8 | 12.9 | 11.7 | 18418 | 12.44121388 | CS |
| 4 | 0.73 | 6.51785714286 | 11.2 | 12.9 | 10.866 | 16978 | 11.80008974 | CS |
| 12 | -1.81 | -13.173216885 | 13.74 | 14.98 | 10.45 | 10310 | 11.89017248 | CS |
| 26 | -1.08 | -8.30130668716 | 13.01 | 14.98 | 10.45 | 27347 | 13.06860253 | CS |
| 52 | -1.54 | -11.43281366 | 13.47 | 14.98 | 10.45 | 18723 | 13.01941811 | CS |
| 156 | -1.014 | -7.83374536465 | 12.944 | 16.02 | 9.35 | 9780 | 12.89074944 | CS |
| 260 | 1.435 | 13.6731777037 | 10.495 | 16.02 | 9.23 | 7470 | 12.74475637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 12.204 | -0.55 | -4.28 | 11.91 | 12.54 | 11.7 | 11709 |
| 1721078940 | 12.75 | 0.6 | 4.94 | 12.71 | 12.75 | 11.96 | 44705 |
| 1720819200 | 12.15 | -0.07 | -0.53 | 12.3 | 12.45 | 12.15 | 15531 |
| 1720733280 | 12.215 | 0.22 | 1.79 | 12.15 | 12.9 | 12.026 | 11090 |
| 1720646880 | 12 | -0.17 | -1.40 | 11.8 | 12 | 11.8 | 9055 |
| 1720560540 | 12.17 | 0.28 | 2.35 | 11.94 | 12.368 | 11.94 | 5199 |
| 1720473600 | 11.89 | 0.29 | 2.50 | 12.3 | 12.46 | 11.84 | 20120 |
| 1720214640 | 11.6 | 0.37 | 3.29 | 11.75 | 12.35 | 11.6 | 19333 |
| 1720041000 | 11.23 | -0.34 | -2.94 | 11.23 | 11.62 | 11.23 | 5538 |
| 1719955740 | 11.57 | 0.38 | 3.40 | 11.1 | 11.57 | 11.03 | 19828 |
| 1719868980 | 11.19 | 0.05 | 0.45 | 11.65 | 11.66 | 11.19 | 37601 |
| 1719610020 | 11.14 | -0.37 | -3.25 | 10.946 | 11.534 | 10.906 | 12207 |
| 1719523200 | 11.514 | -0.01 | -0.10 | 11.01 | 11.53 | 10.866 | 30212 |
| 1719437040 | 11.526 | 0.36 | 3.19 | 10.914 | 11.526 | 10.914 | 6127 |
| 1719350880 | 11.17 | -0.56 | -4.77 | 11.026 | 11.59 | 11.026 | 11776 |
| 1719264540 | 11.73 | -0.02 | -0.17 | 11.07 | 11.73 | 11.07 | 8105 |
| 1719005220 | 11.75 | 0 | 0.00 | 10.95 | 11.95 | 10.95 | 11119 |
| 1718918640 | 11.75 | 0.65 | 5.86 | 11.2 | 11.95 | 11.15 | 26357 |
| 1718746140 | 11.1 | 0.1 | 0.91 | 11.12 | 11.48 | 11.1 | 7867 |
| 1718659680 | 11 | -0.46 | -4.01 | 11 | 11.45 | 11 | 9809 |
| 1718400300 | 11.46 | -0.15 | -1.29 | 11.65 | 11.65 | 10.95 | 17194 |
| 1718314140 | 11.61 | -0.01 | -0.09 | 11.19 | 11.61 | 11.06 | 24152 |
| 1718227380 | 11.62 | 0.83 | 7.69 | 11.23 | 11.62 | 11.23 | 24548 |
| 1718141340 | 10.79 | -0.44 | -3.88 | 10.79 | 10.79 | 10.79 | 13581 |
| 1718054880 | 11.225 | 0.41 | 3.78 | 10.886 | 11.596 | 10.886 | 6716 |
| 1717795800 | 10.816 | -0.56 | -4.94 | 11.425 | 11.425 | 10.816 | 8217 |
| 1717709400 | 11.378 | -0.68 | -5.66 | 11.05 | 12.02 | 11.05 | 9009 |
| 1717622460 | 12.06 | 0.01 | 0.08 | 11.34 | 12.06 | 11.34 | 8179 |
| 1717536360 | 12.05 | 0.2 | 1.69 | 11.32 | 12.05 | 11.3 | 16500 |
| 1717450140 | 11.85 | 0.67 | 5.99 | 11.1 | 11.85 | 11.1 | 8099 |
| 1717190940 | 11.18 | 0.73 | 6.99 | 11.66 | 11.72 | 11.18 | 12540 |
| 1717104540 | 10.45 | -0.29 | -2.70 | 10.45 | 10.45 | 10.45 | 10875 |
| 1717018020 | 10.74 | -0.55 | -4.85 | 10.74 | 11.31 | 10.74 | 9267 |
| 1716931740 | 11.288 | -0.22 | -1.93 | 11.65 | 11.72 | 11.288 | 21218 |
| 1716585840 | 11.51 | -1.89 | -14.10 | 11.11 | 11.59 | 11.11 | 6078 |
| 1716499740 | 13.4 | -0.66 | -4.69 | 13.4 | 13.4 | 13.4 | 2426 |
| 1716412800 | 14.06 | -0.77 | -5.19 | 14.65 | 14.84 | 14.06 | 2328 |
| 1716326940 | 14.83 | 0.38 | 2.63 | 14.78 | 14.834 | 13.97 | 5948 |
| 1716240180 | 14.45 | 0.37 | 2.63 | 14.85 | 14.85 | 14.3 | 11071 |
| 1715981340 | 14.08 | -0.9 | -6.01 | 14.93 | 14.93 | 14.02 | 3360 |
| 1715894940 | 14.98 | 0.63 | 4.39 | 14.98 | 14.98 | 14.17 | 6999 |
| 1715808000 | 14.35 | 0.05 | 0.35 | 14.4 | 14.522 | 14.018 | 1834 |
| 1715722140 | 14.3 | 0.62 | 4.53 | 14.5 | 14.5 | 14 | 2072 |
| 1715635200 | 13.68 | -0.24 | -1.72 | 14.58 | 14.58 | 13.68 | 1391 |
| 1715376000 | 13.92 | 0.02 | 0.14 | 13.95 | 14.4 | 13.92 | 3242 |
| 1715289720 | 13.9 | 0.33 | 2.43 | 14.05 | 14.05 | 13.9 | 944 |
| 1715203200 | 13.57 | 0.21 | 1.60 | 14.05 | 14.05 | 13.57 | 2584 |
| 1715117340 | 13.356 | -0.2 | -1.50 | 13.7 | 13.824 | 13.356 | 840 |
| 1715030940 | 13.56 | 0.04 | 0.30 | 13.53 | 13.56 | 13.02 | 3775 |
| 1714771740 | 13.52 | 0.38 | 2.89 | 13.6 | 13.6 | 13.3 | 1588 |
| 1714685340 | 13.14 | -0.32 | -2.39 | 13.56 | 13.56 | 13.14 | 1799 |
| 1714598400 | 13.462 | 0.64 | 5.01 | 13.462 | 13.462 | 13.462 | 2015 |
| 1714512600 | 12.82 | -0.38 | -2.88 | 12.85 | 13.48 | 12.82 | 1638 |
| 1714425720 | 13.2 | 0.39 | 3.04 | 13.7 | 13.7 | 12.9 | 2490 |
| 1714166580 | 12.81 | 0.06 | 0.47 | 13.74 | 13.74 | 12.81 | 2888 |
| 1714080300 | 12.75 | -0.99 | -7.21 | 12.75 | 13.65 | 12.75 | 1552 |
| 1713994020 | 13.74 | 0.1 | 0.73 | 13.74 | 13.74 | 13 | 5452 |
| 1713907740 | 13.64 | 0.15 | 1.11 | 12.71 | 13.64 | 12.71 | 4699 |
| 1713821340 | 13.49 | 1.49 | 12.42 | 12.584 | 13.49 | 12.5 | 4054 |
| 1713561900 | 12 | -1.31 | -9.82 | 13.25 | 13.25 | 11.42 | 5989 |
| 1713475500 | 13.306 | 0.81 | 6.45 | 12.75 | 13.306 | 12.574 | 7355 |
| 1713389100 | 12.5 | 0.14 | 1.13 | 13.15 | 13.15 | 12.32 | 3954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
