National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares (NGG)
81.53
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:28 AM EDT
Historical Prices For National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares (NGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 82.40 | 82.49 | 81.12 | 81.53 | 1,521,264 | 81.53 |
| 5/28/2026 | 85.79 | 86.10 | 84.50 | 84.86 | 904,200 | 82.69 |
| 5/27/2026 | 85.96 | 86.35 | 85.50 | 85.79 | 1,061,172 | 83.59 |
| 5/26/2026 | 88.12 | 88.14 | 87.22 | 87.68 | 669,410 | 85.43 |
| 5/22/2026 | 87.14 | 87.34 | 86.45 | 86.61 | 728,338 | 84.39 |
| 5/21/2026 | 85.47 | 86.49 | 85.42 | 86.42 | 714,552 | 84.21 |
| 5/20/2026 | 84.08 | 85.20 | 83.96 | 84.72 | 1,189,218 | 82.55 |
| 5/19/2026 | 84.05 | 84.81 | 83.34 | 84.15 | 1,416,130 | 81.99 |
| 5/18/2026 | 82.01 | 83.89 | 82.02 | 83.84 | 4,209,272 | 81.69 |
| 5/15/2026 | 81.82 | 82.19 | 79.47 | 80.64 | 7,056,153 | 78.57 |
| 5/14/2026 | 87.73 | 87.86 | 86.70 | 87.43 | 4,458,477 | 85.19 |
| 5/13/2026 | 86.63 | 87.19 | 86.26 | 86.98 | 2,897,687 | 84.75 |
| 5/12/2026 | 86.00 | 87.52 | 85.58 | 87.24 | 2,618,921 | 85.00 |
| 5/11/2026 | 86.58 | 87.63 | 86.57 | 87.16 | 1,583,843 | 84.93 |
| 5/08/2026 | 87.14 | 87.28 | 86.56 | 86.89 | 1,000,435 | 84.66 |
| 5/07/2026 | 87.23 | 87.23 | 85.86 | 85.91 | 843,152 | 83.71 |
| 5/06/2026 | 88.16 | 88.63 | 87.85 | 87.85 | 813,756 | 85.60 |
| 5/05/2026 | 87.12 | 88.09 | 86.81 | 87.64 | 889,414 | 85.39 |
| 5/04/2026 | 88.47 | 88.60 | 87.17 | 87.50 | 511,342 | 85.26 |
| 5/01/2026 | 88.86 | 89.74 | 88.47 | 88.48 | 884,096 | 86.21 |
| 4/30/2026 | 88.24 | 89.67 | 88.16 | 89.54 | 1,289,426 | 87.25 |
| 4/29/2026 | 86.73 | 86.93 | 85.68 | 85.98 | 1,145,673 | 83.78 |
| 4/28/2026 | 87.00 | 87.78 | 86.77 | 87.45 | 790,303 | 85.21 |
| 4/27/2026 | 87.45 | 87.92 | 87.22 | 87.23 | 573,851 | 85.00 |
| 4/24/2026 | 87.42 | 87.69 | 87.09 | 87.42 | 692,440 | 85.18 |
| 4/23/2026 | 86.36 | 87.05 | 86.34 | 86.96 | 644,897 | 84.73 |
| 4/22/2026 | 86.51 | 86.79 | 85.48 | 85.60 | 843,711 | 83.41 |
| 4/21/2026 | 86.00 | 86.13 | 84.27 | 84.27 | 938,408 | 82.11 |
| 4/20/2026 | 86.88 | 86.88 | 85.81 | 86.02 | 1,312,030 | 83.82 |
| 4/17/2026 | 86.40 | 87.18 | 85.56 | 86.92 | 848,782 | 84.69 |
| 4/16/2026 | 88.62 | 88.73 | 86.93 | 87.52 | 724,151 | 85.28 |
| 4/15/2026 | 88.52 | 88.57 | 87.66 | 87.86 | 610,646 | 85.61 |
| 4/14/2026 | 88.92 | 89.36 | 88.58 | 88.95 | 754,075 | 86.67 |
| 4/13/2026 | 89.49 | 89.50 | 88.22 | 88.95 | 884,424 | 86.67 |
| 4/10/2026 | 90.54 | 91.17 | 90.20 | 90.29 | 611,275 | 87.98 |
| 4/09/2026 | 89.72 | 90.93 | 89.65 | 90.32 | 742,593 | 88.01 |
| 4/08/2026 | 89.73 | 90.00 | 88.84 | 89.96 | 1,075,799 | 87.66 |
| 4/07/2026 | 87.25 | 87.67 | 87.01 | 87.52 | 707,956 | 85.28 |
| 4/06/2026 | 87.73 | 87.98 | 87.01 | 87.06 | 572,396 | 84.83 |
| 4/02/2026 | 86.76 | 88.00 | 86.65 | 87.99 | 935,967 | 85.74 |
| 4/01/2026 | 85.89 | 87.03 | 85.81 | 86.84 | 1,160,899 | 84.62 |
| 3/31/2026 | 84.71 | 84.85 | 83.56 | 84.60 | 1,498,253 | 82.43 |
| 3/30/2026 | 83.84 | 84.11 | 83.31 | 83.69 | 814,800 | 81.55 |
| 3/27/2026 | 81.65 | 82.69 | 81.58 | 81.92 | 979,654 | 79.82 |
| 3/26/2026 | 82.76 | 83.29 | 82.28 | 82.40 | 939,764 | 80.29 |
| 3/25/2026 | 84.14 | 84.67 | 83.59 | 84.29 | 1,136,814 | 82.13 |
| 3/24/2026 | 81.72 | 82.97 | 81.67 | 82.33 | 1,324,723 | 80.22 |
| 3/23/2026 | 82.82 | 83.68 | 81.49 | 82.06 | 1,721,822 | 79.96 |
| 3/20/2026 | 84.88 | 85.16 | 81.45 | 81.99 | 3,059,597 | 79.89 |
| 3/19/2026 | 86.17 | 86.38 | 84.86 | 85.53 | 1,451,135 | 83.34 |
| 3/18/2026 | 88.87 | 88.97 | 87.32 | 87.40 | 1,145,359 | 85.16 |
| 3/17/2026 | 91.22 | 91.36 | 90.35 | 90.42 | 1,671,796 | 88.10 |
| 3/16/2026 | 91.21 | 91.64 | 90.26 | 90.89 | 998,293 | 88.56 |
| 3/13/2026 | 91.49 | 92.21 | 90.64 | 90.90 | 1,107,934 | 88.57 |
| 3/12/2026 | 89.56 | 91.81 | 89.56 | 90.81 | 1,139,787 | 88.48 |
| 3/11/2026 | 89.71 | 90.49 | 89.30 | 89.69 | 1,313,013 | 87.39 |
| 3/10/2026 | 90.59 | 91.31 | 89.73 | 89.85 | 2,044,966 | 87.55 |
| 3/09/2026 | 89.01 | 90.63 | 88.53 | 90.41 | 1,277,568 | 88.09 |
| 3/06/2026 | 89.35 | 90.07 | 88.96 | 89.86 | 1,328,911 | 87.56 |
| 3/05/2026 | 90.08 | 90.51 | 89.21 | 89.74 | 1,340,550 | 87.44 |
| 3/04/2026 | 90.80 | 91.11 | 89.89 | 90.43 | 1,128,260 | 88.11 |
| 3/03/2026 | 89.47 | 90.92 | 88.66 | 90.74 | 1,128,530 | 88.42 |
| 3/02/2026 | 93.05 | 94.34 | 92.70 | 93.88 | 1,001,734 | 91.47 |