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 | 2.47 | 4.0989047461 | 60.26 | 62.74 | 60.06 | 564170 | 61.18154949 | CS |
| 4 | 1.11 | 1.80136319377 | 61.62 | 63.09 | 60.005 | 596127 | 61.34347823 | CS |
| 12 | -0.81 | -1.27478753541 | 63.54 | 63.63 | 55.82 | 696993 | 59.98889421 | CS |
| 26 | -3.8 | -5.71170900346 | 66.53 | 71.4299 | 55.82 | 578126 | 62.83193647 | CS |
| 52 | -3.63 | -5.47016274864 | 66.36 | 73.4 | 55.13 | 577121 | 62.47297717 | CS |
| 156 | -10.7 | -14.5717009397 | 73.43 | 80.2 | 47.22 | 462820 | 64.00155928 | CS |
| 260 | -4.58 | -6.80433813698 | 67.31 | 80.2 | 44.29 | 441809 | 62.83945942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 62.73 | 0.54 | 0.87 | 62.68 | 63.01 | 62.47 | 762156 |
| 1740440400 | 62.19 | 0.88 | 1.44 | 62.23 | 62.6 | 61.8301 | 570161 |
| 1740181200 | 61.31 | 0.21 | 0.34 | 60.97 | 61.47 | 60.8106 | 653394 |
| 1740094800 | 61.1 | 0.07 | 0.11 | 60.52 | 61.18 | 60.44 | 463925 |
| 1740008400 | 61.03 | 0.65 | 1.08 | 60.29 | 61.0549 | 60.21 | 442121 |
| 1739922000 | 60.38 | -0.35 | -0.58 | 60.26 | 60.49 | 60.06 | 691251 |
| 1739576400 | 60.73 | -0.54 | -0.88 | 61.16 | 61.32 | 60.705 | 511375 |
| 1739490000 | 61.27 | 0.69 | 1.14 | 60.6 | 61.3795 | 60.36 | 640197 |
| 1739403600 | 60.58 | -0.9 | -1.46 | 60.15 | 60.6697 | 60.005 | 714008 |
| 1739317200 | 61.48 | -0.01 | -0.02 | 61.33 | 61.49 | 60.71 | 661673 |
| 1739230800 | 61.49 | -0.05 | -0.08 | 61.12 | 61.49 | 60.92 | 583870 |
| 1738971600 | 61.54 | -0.13 | -0.21 | 61.71 | 61.89 | 61.36 | 378230 |
| 1738885200 | 61.67 | -1 | -1.60 | 62.37 | 62.37 | 61.415 | 607891 |
| 1738798800 | 62.67 | 0.81 | 1.31 | 62.59 | 63.09 | 62.38 | 440882 |
| 1738712400 | 61.86 | -0.15 | -0.24 | 61.67 | 62.25 | 61.38 | 666828 |
| 1738626000 | 62.01 | 0.61 | 0.99 | 61.23 | 62.2 | 61.16 | 511274 |
| 1738366800 | 61.4 | -0.34 | -0.55 | 61.8 | 61.8 | 61.255 | 870816 |
| 1738280400 | 61.74 | 0.97 | 1.60 | 61.39 | 61.95 | 61.24 | 482718 |
| 1738194000 | 60.77 | -0.31 | -0.51 | 60.92 | 61.17 | 60.72 | 704555 |
| 1738107600 | 61.08 | -0.42 | -0.68 | 61.62 | 61.77 | 60.98 | 731238 |
| 1738021200 | 61.5 | 1.22 | 2.02 | 61.48 | 61.63 | 60.58 | 987536 |
| 1737762000 | 60.28 | 0.23 | 0.38 | 60.07 | 60.6029 | 59.97 | 939417 |
| 1737675600 | 60.05 | 0 | 0.00 | 60.05 | 60.05 | 60.05 | 0 |
| 1737589200 | 60.05 | -1.54 | -2.50 | 60.51 | 60.56 | 60.02 | 1388910 |
| 1737502800 | 61.59 | 2.06 | 3.46 | 60.14 | 61.89 | 60.095 | 2213431 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
