National Grid Plc New (NGG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 4.9726679598 | 56.71 | 59.54 | 55.82 | 963784 | 57.35664035 | CS |
| 4 | 1.56 | 2.69104709332 | 57.97 | 59.86 | 55.82 | 655157 | 58.26434757 | CS |
| 12 | -6.38 | -9.6798664846 | 65.91 | 66.47 | 55.82 | 613375 | 60.97432787 | CS |
| 26 | -1.71 | -2.7922926192 | 61.24 | 71.4299 | 55.82 | 553364 | 63.44357617 | CS |
| 52 | -6.58 | -9.9531084556 | 66.11 | 73.4 | 55.13 | 557183 | 63.0694371 | CS |
| 156 | -13.71 | -18.7192790825 | 73.24 | 80.2 | 47.22 | 451652 | 64.47575199 | CS |
| 260 | -3.73 | -5.89630098008 | 63.26 | 80.2 | 44.29 | 437821 | 62.98652832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 59.53 | 0.38 | 0.64 | 59.21 | 59.66 | 59.055 | 1669885 |
| 1737070800 | 59.15 | 1.55 | 2.69 | 57.35 | 59.34 | 57.3 | 1576558 |
| 1736984400 | 57.6 | 1.33 | 2.36 | 57.865 | 57.95 | 57.47 | 527733 |
| 1736898000 | 56.27 | -0.16 | -0.28 | 56.01 | 56.34 | 55.82 | 942712 |
| 1736811600 | 56.43 | 0.3 | 0.53 | 56.09 | 56.57 | 55.85 | 807106 |
| 1736552400 | 56.13 | -1.85 | -3.19 | 56.71 | 56.84 | 56.04 | 964813 |
| 1736379600 | 57.98 | -0.62 | -1.06 | 57.43 | 58.03 | 57.16 | 395027 |
| 1736293200 | 58.6 | -0.27 | -0.46 | 59.15 | 59.3 | 58.545 | 457051 |
| 1736206800 | 58.87 | -0.28 | -0.47 | 58.9 | 59.34 | 58.48 | 623339 |
| 1735947600 | 59.15 | -0.39 | -0.66 | 59.5 | 59.5 | 59.14 | 391053 |
| 1735861200 | 59.54 | 0.12 | 0.20 | 59.66 | 59.86 | 59.4911 | 514919 |
| 1735688400 | 59.42 | 0.21 | 0.35 | 59.29 | 59.74 | 59.2 | 337353 |
| 1735602000 | 59.21 | -0.1 | -0.17 | 59.15 | 59.335 | 58.93 | 618757 |
| 1735342800 | 59.31 | 0.39 | 0.66 | 58.72 | 59.56 | 58.68 | 632639 |
| 1735256400 | 58.92 | 0.06 | 0.10 | 58.64 | 59.06 | 58.64 | 488036 |
| 1735077840 | 58.86 | -0.16 | -0.27 | 58.65 | 58.955 | 58.6 | 260793 |
| 1734997200 | 59.02 | 0.52 | 0.89 | 58.86 | 59.02 | 58.54 | 891415 |
| 1734738000 | 58.5 | 0.82 | 1.42 | 57.97 | 58.89 | 57.95 | 708362 |
| 1734651600 | 57.68 | -0.09 | -0.16 | 57.84 | 58.21 | 57.68 | 790963 |
| 1734565200 | 57.77 | -1.63 | -2.74 | 58.94 | 59.0943 | 57.77 | 751668 |
| 1734478800 | 59.4 | 0.61 | 1.04 | 59.3 | 60 | 59.23 | 979148 |
| 1734392400 | 58.79 | -0.84 | -1.41 | 59.46 | 59.8497 | 58.76 | 979753 |
| 1734133200 | 59.63 | 0.16 | 0.27 | 59.87 | 59.9 | 59.58 | 588174 |
| 1734046800 | 59.47 | -0.6 | -1.00 | 59.97 | 60.28 | 59.45 | 593047 |
| 1733960400 | 60.07 | -0.87 | -1.43 | 60.73 | 60.88 | 60.06 | 620441 |
| 1733874000 | 60.94 | -0.64 | -1.04 | 61.28 | 61.375 | 60.77 | 489816 |
| 1733787600 | 61.58 | 0.3 | 0.49 | 62.08 | 62.23 | 61.57 | 537507 |
| 1733528400 | 61.28 | -1.08 | -1.73 | 62.16 | 62.21 | 61.2 | 385352 |
| 1733442000 | 62.36 | 0.19 | 0.31 | 62.41 | 62.66 | 62.3 | 331046 |
| 1733355600 | 62.17 | -0.8 | -1.27 | 62.4 | 62.6 | 62.11 | 522477 |
| 1733269200 | 62.97 | -0.41 | -0.65 | 63.54 | 63.63 | 62.93 | 404988 |
| 1733182800 | 63.38 | -0.3 | -0.47 | 63.87 | 63.97 | 63.065 | 561507 |
| 1732917840 | 63.68 | 0.35 | 0.55 | 63.66 | 63.82 | 63.57 | 340582 |
| 1732750800 | 63.33 | 0.5 | 0.80 | 63.09 | 63.64 | 62.94 | 389681 |
| 1732664400 | 62.83 | -0.43 | -0.68 | 63.05 | 63.14 | 62.49 | 985969 |
| 1732578000 | 63.26 | 0.15 | 0.24 | 63.23 | 63.49 | 62.96 | 663266 |
| 1732318800 | 63.11 | 0.01 | 0.02 | 63.37 | 63.54 | 62.9366 | 1020761 |
| 1732232400 | 63.1 | -0.17 | -0.27 | 63.1 | 63.15 | 62.52 | 898430 |
| 1732146000 | 63.27 | -0.31 | -0.49 | 63.2 | 63.29 | 62.8998 | 549425 |
| 1732059600 | 63.58 | 0.68 | 1.08 | 63.26 | 63.72 | 63.06 | 720929 |
| 1731973200 | 62.9 | 0.15 | 0.24 | 62.15 | 62.92 | 62.1 | 577663 |
| 1731714000 | 62.75 | 0.38 | 0.61 | 62.34 | 62.765 | 62.34 | 684044 |
| 1731627600 | 62.37 | 0.25 | 0.40 | 62.41 | 62.76 | 62.2201 | 481368 |
| 1731541200 | 62.12 | -0.78 | -1.24 | 62.49 | 62.58 | 61.92682 | 1237424 |
| 1731454800 | 62.9 | -1.24 | -1.93 | 63.58 | 63.58 | 62.7901 | 853347 |
| 1731368400 | 64.14 | 0.2 | 0.31 | 64.2 | 64.611999 | 63.8813 | 404686 |
| 1731109200 | 63.94 | -0.36 | -0.56 | 63.78 | 64.23 | 63.565 | 488060 |
| 1731022800 | 64.3 | 0.18 | 0.28 | 64.66 | 64.775 | 63.735 | 527555 |
| 1730936400 | 64.12 | -1.35 | -2.06 | 63.4 | 64.28 | 63.375 | 413554 |
| 1730850000 | 65.47 | 1.02 | 1.58 | 65.01 | 65.53 | 64.849999 | 308216 |
| 1730763600 | 64.45 | 0.19 | 0.30 | 64.93 | 65.23 | 64.17 | 395212 |
| 1730500800 | 64.26 | 0.67 | 1.05 | 64.91 | 64.95 | 64.16 | 465089 |
| 1730414400 | 63.59 | -1.48 | -2.27 | 63.9 | 63.965 | 63.38 | 578082 |
| 1730328000 | 65.069999 | -0.05 | -0.08 | 65.65 | 65.9 | 64.93 | 417594 |
| 1730241600 | 65.12 | -0.88 | -1.33 | 65.43 | 65.495 | 64.94 | 463110 |
| 1730155200 | 66 | 0.65 | 0.99 | 66.11 | 66.47 | 65.87 | 331171 |
| 1729896000 | 65.349999 | -0.99 | -1.49 | 65.91 | 65.93 | 65.22 | 480202 |
| 1729809600 | 66.34 | -0.1 | -0.15 | 66.819999 | 67.069999 | 66.03 | 277438 |
| 1729723200 | 66.44 | 0.15 | 0.23 | 66.11 | 66.44 | 66 | 461974 |
| 1729636800 | 66.29 | -0.74 | -1.10 | 65.75 | 66.39 | 65.599999 | 317793 |
| 1729550400 | 67.03 | -0.97 | -1.43 | 67.53 | 67.66 | 66.73 | 327815 |
| 1729291200 | 68 | 0.81 | 1.21 | 67.21 | 68.06 | 67.12 | 391694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
