Get the Stockscreener App
87.91
0.27%
-0.155
National Grid Plc Adr Stock (NGG) Price History
The historical daily chart and data for National Grid Plc Adr stock (NGG), adjusted for splits and dividends, show that the latest closing stock price as of February 09, 2026, is $87.91.
- National Grid Plc Adr all-time high stock price is $89.13, occurred on February 04, 2026.
- The lowest National Grid Plc Adr stock price recorded was $44.35 on March 23, 2020. Since then, National Grid Plc Adr's stock price has risen over 98.21% to $87.91 now.
- The 52-week high stock price for NGG is $89.13, representing a 1.39% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for NGG is $59.35, indicating a -32.48% decrease from the current share price, occurred on March 06, 2025.
- The closing price of National Grid Plc Adr (NGG) stock in the beginning of 2025 was $72.31. The stock closed the year at $60.32, a loss of over -16.58% for the year.
The table below shows more information about NGG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 09, 2026 | $88.02 | $86.96 | $1.06 | 491,941.0 | -0.18% |
| Feb 06, 2026 | $88.34 | $87.38 | $0.965 | 1,021,918.0 | +1.35% |
| Feb 05, 2026 | $87.34 | $86.03 | $1.31 | 982,741.0 | -1.03% |
| Feb 04, 2026 | $89.13 | $87.23 | $1.90 | 1,204,964.0 | +1.81% |
| Feb 03, 2026 | $86.35 | $84.49 | $1.86 | 788,034.0 | +1.91% |
| Feb 02, 2026 | $85.73 | $84.30 | $1.43 | 1,076,589.0 | -0.77% |
| Jan 30, 2026 | $85.47 | $84.35 | $1.12 | 1,239,269.0 | +0.24% |
| Jan 29, 2026 | $85.65 | $84.38 | $1.27 | 787,091.0 | +0.46% |
| Jan 28, 2026 | $84.89 | $83.92 | $0.965 | 852,401.0 | +0.44% |
| Jan 27, 2026 | $84.50 | $83.20 | $1.30 | 752,364.0 | +2.09% |
| Jan 26, 2026 | $83.06 | $82.25 | $0.805 | 654,626.0 | +1.33% |
| Jan 23, 2026 | $81.50 | $80.33 | $1.17 | 610,997.0 | +1.65% |
| Jan 22, 2026 | $81.00 | $79.75 | $1.25 | 499,092.0 | -0.83% |
| Jan 21, 2026 | $80.97 | $79.89 | $1.08 | 792,302.0 | +1.06% |
| Jan 20, 2026 | $80.54 | $79.94 | $0.6006 | 592,734.0 | -1.10% |
| Jan 16, 2026 | $80.89 | $79.69 | $1.20 | 590,115.0 | +1.93% |
| Jan 15, 2026 | $79.60 | $78.78 | $0.825 | 569,276.0 | +0.61% |
| Jan 14, 2026 | $79.02 | $77.70 | $1.32 | 671,579.0 | +1.02% |
| Jan 13, 2026 | $78.19 | $77.38 | $0.81 | 697,266.0 | -2.11% |
| Jan 12, 2026 | $80.03 | $79.37 | $0.66 | 525,482.0 | -0.45% |
National Grid Plc Adr Stock (NGG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of National Grid Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of National Grid Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
National Grid Plc Adr Stock (NGG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $89.13 | $84.30 | $4.83 | 5,566,187.0 | +3.08% |
| Jan, 2026 | $85.65 | $76.95 | $8.70 | 14,618,685.0 | +10.24% |
National Grid Plc Adr Stock (NGG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.00 | $74.22 | $3.78 | 10,975,182.0 | +2.18% |
| Nov, 2025 | $78.49 | $73.37 | $5.12 | 13,699,907.0 | +1.14% |
| Oct, 2025 | $77.35 | $71.94 | $5.41 | 15,200,786.0 | +3.55% |
| Sep, 2025 | $72.81 | $67.52 | $5.30 | 12,275,644.0 | +2.98% |
| Aug, 2025 | $72.97 | $69.93 | $3.04 | 11,160,503.0 | +0.26% |
| Jul, 2025 | $74.58 | $69.47 | $5.11 | 19,807,883.0 | -5.40% |
| Jun, 2025 | $74.44 | $70.19 | $4.24 | 21,580,669.0 | +4.23% |
| May, 2025 | $74.81 | $67.08 | $7.73 | 24,361,870.0 | -2.21% |
| Apr, 2025 | $74.82 | $62.13 | $12.69 | 23,499,999.0 | +11.26% |
| Mar, 2025 | $65.93 | $59.35 | $6.58 | 10,999,798.0 | +5.60% |
| Feb, 2025 | $63.09 | $60.01 | $3.09 | 10,841,674.0 | +1.19% |
| Jan, 2025 | $61.95 | $55.82 | $6.13 | 17,793,993.0 | +3.33% |
National Grid Plc Adr Stock (NGG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.97 | $57.68 | $6.29 | 12,001,523.0 | -7.02% |
| Nov, 2024 | $65.53 | $61.93 | $3.60 | 12,383,856.0 | +0.14% |
| Oct, 2024 | $71.43 | $63.38 | $8.05 | 10,140,085.0 | -8.73% |
| Sep, 2024 | $70.71 | $66.05 | $4.66 | 8,513,425.0 | +4.61% |
| Aug, 2024 | $67.18 | $61.58 | $5.60 | 11,449,880.0 | +3.34% |
| Jul, 2024 | $64.74 | $56.87 | $7.87 | 17,994,553.0 | +13.47% |
| Jun, 2024 | $59.84 | $55.13 | $4.71 | 18,925,930.0 | -1.83% |
| May, 2024 | $73.40 | $57.00 | $16.40 | 12,050,811.0 | -13.19% |
| Apr, 2024 | $68.96 | $63.31 | $5.65 | 6,906,099.0 | -2.30% |
| Mar, 2024 | $69.04 | $65.86 | $3.18 | 6,022,000.0 | +2.34% |
| Feb, 2024 | $68.62 | $63.35 | $5.27 | 9,758,145.0 | -1.29% |
| Jan, 2024 | $69.36 | $65.56 | $3.80 | 9,986,937.0 | -0.68% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):