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 | -0.4 | -0.643190223509 | 62.19 | 62.7 | 60.32 | 922017 | 61.42316206 | CS |
| 4 | 4.42 | 7.70437510894 | 57.37 | 62.89 | 56.13 | 972862 | 59.22798306 | CS |
| 12 | -5.01 | -7.5 | 66.8 | 73.4 | 55.13 | 758053 | 59.98146569 | CS |
| 26 | -4.01 | -6.09422492401 | 65.8 | 73.4 | 55.13 | 568033 | 62.54318156 | CS |
| 52 | -6.2 | -9.11898808648 | 67.99 | 73.4 | 55.13 | 474428 | 63.09510287 | CS |
| 156 | -2.57 | -3.99316345556 | 64.36 | 80.2 | 47.22 | 407506 | 64.78919765 | CS |
| 260 | 9.51 | 18.1905126243 | 52.28 | 80.2 | 44.29 | 440516 | 62.020539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 60.95 | -0.83 | -1.34 | 61.53 | 61.8295 | 60.94 | 785142 |
| 1721256000 | 61.78 | 0.79 | 1.30 | 61.24 | 61.91 | 61.13 | 727941 |
| 1721169600 | 60.99 | 0.18 | 0.30 | 60.61 | 61.01 | 60.32 | 710353 |
| 1721083200 | 60.81 | -1.34 | -2.16 | 61.63 | 61.63 | 60.8 | 986989 |
| 1720824000 | 62.15 | -0.7 | -1.11 | 62.19 | 62.7 | 62.11 | 1419388 |
| 1720737600 | 62.85 | 1.41 | 2.29 | 62.54 | 62.89 | 62.38 | 1005538 |
| 1720651200 | 61.44 | 1.09 | 1.81 | 61 | 61.44 | 60.95 | 719647 |
| 1720564800 | 60.35 | -0.36 | -0.59 | 60.61 | 60.795 | 60.11 | 538228 |
| 1720478400 | 60.71 | 0.66 | 1.10 | 60.5 | 60.84 | 60.25 | 834742 |
| 1720219200 | 60.05 | 0.97 | 1.64 | 60.12 | 60.3746 | 59.67 | 1415613 |
| 1720040640 | 59.08 | 1.67 | 2.91 | 58.71 | 59.14 | 58.58 | 744214 |
| 1719960000 | 57.41 | 0.27 | 0.47 | 57.56 | 57.67 | 57.115 | 825440 |
| 1719873600 | 57.14 | 0.43 | 0.76 | 57.31 | 57.82 | 56.87 | 1031488 |
| 1719614400 | 56.71 | 0 | 0.00 | 56.71 | 56.71 | 56.71 | 0 |
| 1719528000 | 56.71 | -0.27 | -0.47 | 56.34 | 56.74 | 56.13 | 1177814 |
| 1719441600 | 56.98 | -0.68 | -1.18 | 56.51 | 57.37 | 56.39 | 1084300 |
| 1719355200 | 57.66 | 0.23 | 0.40 | 57.24 | 57.8 | 57.15 | 1081727 |
| 1719268800 | 57.43 | 0.3 | 0.53 | 57.01 | 57.5 | 56.95 | 1098847 |
| 1719009600 | 57.13 | -0.72 | -1.24 | 57.37 | 57.75 | 56.93 | 1320965 |
| 1718923200 | 57.85 | 1.35 | 2.39 | 57.15 | 58.1 | 57.15 | 1367474 |
| 1718750400 | 56.5 | 0.7 | 1.25 | 56.69 | 56.93 | 56.42 | 1457658 |
| 1718664000 | 55.8 | -0.75 | -1.33 | 55.88 | 56.09 | 55.65 | 833328 |
| 1718404800 | 56.55 | 0.4 | 0.71 | 56.16 | 56.625 | 56.02 | 1066385 |
| 1718318400 | 56.15 | -0.75 | -1.32 | 56.9 | 56.9 | 55.91 | 953578 |
| 1718232000 | 56.9 | 1.4 | 2.52 | 57.36 | 57.4 | 56.26 | 1272543 |
| 1718145600 | 55.5 | -1.03 | -1.82 | 55.84 | 55.915 | 55.13 | 753412 |
| 1718059200 | 56.53 | 0.53 | 0.95 | 56.27 | 56.53 | 55.99 | 577049 |
| 1717800000 | 56 | -2.64 | -4.50 | 55.99 | 56.73 | 55.88 | 663157 |
| 1717713600 | 58.64 | -0.26 | -0.44 | 58.83 | 59.1055 | 58.29 | 816612 |
| 1717627200 | 58.9 | -0.91 | -1.52 | 59.37 | 59.37 | 58.37 | 757387 |
| 1717540800 | 59.81 | 1.69 | 2.91 | 58.82 | 59.84 | 58.69 | 826041 |
| 1717454400 | 58.12 | 0.26 | 0.45 | 57.68 | 58.2667 | 57.45 | 779609 |
| 1717195200 | 57.86 | -0.23 | -0.40 | 57.4 | 57.96 | 57.0001 | 1696456 |
| 1717108800 | 58.09 | -0.49 | -0.84 | 57.19 | 58.3 | 57.01 | 1326387 |
| 1717022400 | 58.58 | -1.43 | -2.38 | 58.655 | 58.99 | 57.34 | 1113659 |
| 1716936000 | 60.01 | -0.68 | -1.12 | 61 | 61.2639 | 59.33 | 772276 |
| 1716590400 | 60.69 | -1.03 | -1.67 | 61.83 | 62.44 | 60.4 | 1041928 |
| 1716504000 | 61.72 | -10.27 | -14.27 | 65.47 | 65.48 | 61.56 | 1680113 |
| 1716417600 | 71.99 | -0.73 | -1.00 | 72.22 | 72.705 | 71.94 | 326264 |
| 1716331200 | 72.72 | 0.35 | 0.48 | 72.1 | 72.82 | 72.02 | 243096 |
| 1716244800 | 72.37 | -0.46 | -0.63 | 73.23 | 73.28 | 72.29 | 324362 |
| 1715985600 | 72.83 | -0.48 | -0.65 | 72.94 | 73.17 | 72.74 | 226044 |
| 1715899200 | 73.31 | 0.51 | 0.70 | 73.15 | 73.4 | 72.88 | 318309 |
| 1715812800 | 72.8 | 1.27 | 1.78 | 72.93 | 73.08 | 72.71 | 298749 |
| 1715726400 | 71.53 | 0.73 | 1.03 | 71.82 | 71.945 | 71.37 | 172983 |
| 1715640000 | 70.8 | -0.41 | -0.58 | 71.25 | 71.47 | 70.745 | 246373 |
| 1715380800 | 71.21 | 0.41 | 0.58 | 71.3 | 71.3 | 70.8201 | 295191 |
| 1715294400 | 70.8 | 0.96 | 1.37 | 70.21 | 70.9 | 70.17 | 284591 |
| 1715208000 | 69.84 | 0.22 | 0.32 | 69.47 | 69.97 | 69.44 | 185449 |
| 1715121600 | 69.62 | 0.97 | 1.41 | 69.7 | 69.93 | 69.46 | 250600 |
| 1715035200 | 68.65 | 0.32 | 0.47 | 68.06 | 68.8 | 68.04 | 186467 |
| 1714776000 | 68.33 | 0.72 | 1.06 | 68.3 | 68.56 | 67.83 | 267820 |
| 1714689600 | 67.61 | 0.49 | 0.73 | 67.26 | 67.79 | 67.08 | 526964 |
| 1714603200 | 67.12 | 0.47 | 0.71 | 66.819999 | 67.62 | 66.6915 | 257789 |
| 1714516800 | 66.65 | -0.47 | -0.70 | 66.68 | 66.93 | 66.43 | 217199 |
| 1714430400 | 67.12 | 0.81 | 1.22 | 67.099999 | 67.425 | 67.042 | 231745 |
| 1714171200 | 66.31 | -0.45 | -0.67 | 66.8 | 66.93 | 66.3 | 287058 |
| 1714084800 | 66.76 | -0.06 | -0.09 | 66.33 | 66.806299 | 66 | 232314 |
| 1713998400 | 66.819999 | -0.02 | -0.03 | 66.72 | 66.959999 | 66.4 | 253779 |
| 1713912000 | 66.84 | 0.99 | 1.50 | 66.28 | 67.115 | 66.269999 | 336495 |
| 1713825600 | 65.849999 | 0.47 | 0.72 | 65.47 | 66.08 | 65.28 | 451422 |
| 1713566400 | 65.379999 | -0.06 | -0.09 | 65.489999 | 65.849999 | 65.319999 | 488885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
