National Grid Plc (NNGF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.833333333333 | 12 | 12.3 | 11.9 | 2765 | 12.11104441 | DE |
| 4 | 0.4 | 3.4188034188 | 11.7 | 12.3 | 11.6 | 5474 | 11.96596578 | DE |
| 12 | -0.3 | -2.41935483871 | 12.4 | 12.8 | 11.6 | 8573 | 12.22477929 | DE |
| 26 | 1.400001 | 13.0841227181 | 10.699999 | 12.8 | 10.3 | 11109 | 11.46917048 | DE |
| 52 | 0 | 0 | 12.1 | 13.7 | 9.85 | 9413 | 11.49574025 | DE |
| 156 | 0.425 | 3.64025695931 | 11.675 | 15 | 9.7 | 6260 | 11.98804358 | DE |
| 260 | 0.1 | 0.833333333333 | 12 | 15 | 8.534 | 7727 | 11.26040461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 12.3 | 0.3 | 2.50 | 12 | 12.3 | 12 | 5107 |
| 1732915620 | 12 | -0.1 | -0.83 | 12.1 | 12.2 | 12 | 1954 |
| 1732829220 | 12.1 | 0.1 | 0.83 | 12 | 12.1 | 11.9 | 2272 |
| 1732742820 | 12 | 0.1 | 0.84 | 12.1 | 12.1 | 11.9 | 2253 |
| 1732656420 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.9 | 2240 |
| 1732570020 | 12 | -0.1 | -0.83 | 12.1 | 12.1 | 11.9 | 14348 |
| 1732310820 | 12.1 | 0.1 | 0.83 | 12 | 12.1 | 11.9 | 3365 |
| 1732224420 | 12 | 0.1 | 0.84 | 11.9 | 12 | 11.6 | 9100 |
| 1732138020 | 11.9 | -0.1 | -0.83 | 12.1 | 12.1 | 11.9 | 5351 |
| 1732051620 | 12 | 0.3 | 2.56 | 11.9 | 12.1 | 11.9 | 6919 |
| 1731965220 | 11.7 | 0 | 0.00 | 11.9 | 11.9 | 11.7 | 6141 |
| 1731705960 | 11.7 | -0.3 | -2.50 | 12 | 12 | 11.7 | 4808 |
| 1731619560 | 12 | 0.2 | 1.69 | 11.8 | 12 | 11.7 | 4293 |
| 1731533160 | 11.8 | -0.1 | -0.84 | 11.8 | 11.9 | 11.7 | 8685 |
| 1731446820 | 11.9 | -0.1 | -0.83 | 11.9 | 12.1 | 11.8 | 3014 |
| 1731360420 | 12 | 0.1 | 0.84 | 12 | 12.1 | 12 | 7768 |
| 1731101220 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.8 | 3034 |
| 1731014760 | 12 | 0 | 0.00 | 12.1 | 12.2 | 11.9 | 9438 |
| 1730928360 | 12 | -0.1 | -0.83 | 11.9 | 12.1 | 11.8 | 3754 |
| 1730841960 | 12.1 | 0.4 | 3.42 | 11.7 | 12.1 | 11.7 | 5637 |
| 1730755560 | 11.7 | -0.3 | -2.50 | 11.9 | 12.1 | 11.7 | 4047 |
| 1730496360 | 12 | 0.2 | 1.69 | 11.8 | 12 | 11.8 | 7565 |
| 1730409960 | 11.8 | -0.2 | -1.67 | 12 | 12 | 11.6 | 14266 |
| 1730323560 | 12 | 0 | 0.00 | 11.9 | 12.2 | 11.9 | 1456 |
| 1730237160 | 12 | -0.3 | -2.44 | 12.2 | 12.3 | 12 | 8192 |
| 1730150760 | 12.3 | 0.2 | 1.65 | 12.1 | 12.4 | 12.1 | 9031 |
| 1729888020 | 12.1 | -0.1 | -0.82 | 12.3 | 12.3 | 12.1 | 2948 |
| 1729801560 | 12.2 | 0 | 0.00 | 12 | 12.6 | 12 | 91296 |
| 1729715160 | 12.2 | 0 | 0.00 | 12.3 | 12.4 | 12.2 | 6667 |
| 1729628760 | 12.2 | -0.1 | -0.81 | 12.5 | 12.5 | 12 | 6464 |
| 1729542360 | 12.3 | -0.2 | -1.60 | 12.5 | 12.6 | 12.2 | 2454 |
| 1729283160 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.3 | 2861 |
| 1729196760 | 12.4 | -0.1 | -0.80 | 12.4 | 12.5 | 12.4 | 2213 |
| 1729110360 | 12.5 | 0.1 | 0.81 | 12.3 | 12.5 | 12.3 | 2701 |
| 1729023960 | 12.4 | 0.2 | 1.64 | 12.3 | 12.4 | 12.3 | 5533 |
| 1728937620 | 12.2 | 0 | 0.00 | 12.2 | 12.3 | 12.1 | 3504 |
| 1728678360 | 12.2 | 0.2 | 1.67 | 12 | 12.2 | 11.9 | 8594 |
| 1728591960 | 12 | 0 | 0.00 | 11.9 | 12.1 | 11.9 | 2171 |
| 1728505560 | 12 | 0 | 0.00 | 12 | 12.1 | 11.9 | 9712 |
| 1728419160 | 12 | 0 | 0.00 | 11.9 | 12 | 11.9 | 7375 |
| 1728332760 | 12 | -0.2 | -1.64 | 12.1 | 12.1 | 11.9 | 25250 |
| 1728073560 | 12.2 | 0.1 | 0.83 | 12.1 | 12.3 | 11.9 | 13017 |
| 1727987220 | 12.1 | -0.6 | -4.72 | 12.4 | 12.4 | 12.1 | 4909 |
| 1727900820 | 12.7 | -0.1 | -0.78 | 12.4 | 12.7 | 12.4 | 20743 |
| 1727814420 | 12.8 | 0.3 | 2.40 | 12.4 | 12.8 | 12.4 | 2455 |
| 1727728020 | 12.5 | 0.1 | 0.81 | 12.4 | 12.7 | 12.4 | 5784 |
| 1727468760 | 12.4 | -0.1 | -0.80 | 12.6 | 12.7 | 12.4 | 6730 |
| 1727382360 | 12.5 | 0 | 0.00 | 12.6 | 12.7 | 12.5 | 51081 |
| 1727295960 | 12.5 | -0.2 | -1.57 | 12.5 | 12.6 | 12.4 | 5949 |
| 1727209560 | 12.7 | -0.1 | -0.78 | 12.8 | 12.8 | 12.5 | 5670 |
| 1727123160 | 12.8 | 0.3 | 2.40 | 12.4 | 12.8 | 12.4 | 4370 |
| 1726864020 | 12.5 | 0.2 | 1.63 | 12.4 | 12.5 | 12.3 | 9321 |
| 1726777560 | 12.3 | -0.4 | -3.15 | 12.8 | 12.8 | 12.1 | 11921 |
| 1726691220 | 12.7 | 0.1 | 0.79 | 12.8 | 12.8 | 12.5 | 3680 |
| 1726604760 | 12.6 | 0.1 | 0.80 | 12.5 | 12.7 | 12.5 | 4204 |
| 1726518420 | 12.5 | -0.1 | -0.79 | 12.5 | 12.6 | 12.4 | 7584 |
| 1726259160 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.3 | 4307 |
| 1726172760 | 12.5 | 0.1 | 0.81 | 12.4 | 12.6 | 12.4 | 7671 |
| 1726086360 | 12.4 | -0.2 | -1.59 | 12.5 | 12.5 | 12.4 | 4559 |
| 1725999960 | 12.6 | 0.1 | 0.80 | 12.4 | 12.6 | 12.4 | 6621 |
| 1725913620 | 12.5 | 0.5 | 4.17 | 12.2 | 12.5 | 12.2 | 9011 |
| 1725654360 | 12 | -0.1 | -0.83 | 12.1 | 12.2 | 12 | 5746 |
| 1725567960 | 12.1 | 0.2 | 1.68 | 12.2 | 12.3 | 12.1 | 14348 |
| 1725481560 | 11.9 | 0.1 | 0.85 | 11.7 | 12.1 | 11.7 | 6648 |
| 1725395160 | 11.8 | -0.1 | -0.84 | 11.8 | 12 | 11.8 | 1941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
