Get the Stockscreener App
77.77
0.41%
0.32
After Hours:
77.77
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 December 30, 2025, is $77.77.
- National Grid Plc Adr all-time high stock price is $84.29, occurred on July 28, 2014.
- 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 75.36% to $77.77 now.
- The 52-week high stock price for NGG is $78.49, representing a 0.93% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for NGG is $55.82, indicating a -28.22% decrease from the current share price, occurred on January 14, 2025.
- The closing price of National Grid Plc Adr (NGG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 30, 2025 | $78.00 | $77.52 | $0.48 | 303,025.0 | +0.41% |
| Dec 29, 2025 | $77.75 | $77.25 | $0.50 | 363,244.0 | -0.24% |
| Dec 26, 2025 | $77.73 | $77.06 | $0.67 | 209,294.0 | +0.19% |
| Dec 24, 2025 | $77.49 | $77.00 | $0.49 | 175,954.0 | +0.32% |
| Dec 23, 2025 | $77.44 | $76.71 | $0.73 | 440,563.0 | +1.09% |
| Dec 22, 2025 | $76.50 | $75.83 | $0.67 | 549,422.0 | +0.39% |
| Dec 19, 2025 | $76.93 | $75.92 | $1.01 | 755,737.0 | -0.37% |
| Dec 18, 2025 | $76.93 | $76.35 | $0.58 | 650,613.0 | -1.00% |
| Dec 17, 2025 | $77.35 | $76.67 | $0.6799 | 854,329.0 | +1.83% |
| Dec 16, 2025 | $75.85 | $75.28 | $0.565 | 717,455.0 | -0.34% |
| Dec 15, 2025 | $76.12 | $75.39 | $0.725 | 558,886.0 | +1.47% |
| Dec 12, 2025 | $74.96 | $74.53 | $0.43 | 418,303.0 | +0.32% |
| Dec 11, 2025 | $75.12 | $74.49 | $0.63 | 415,760.0 | +0.07% |
| Dec 10, 2025 | $75.06 | $74.22 | $0.85 | 406,531.0 | -0.33% |
| Dec 09, 2025 | $75.60 | $74.81 | $0.79 | 474,842.0 | -0.58% |
| Dec 08, 2025 | $75.97 | $75.20 | $0.775 | 525,193.0 | -0.11% |
| Dec 05, 2025 | $76.14 | $75.33 | $0.81 | 430,693.0 | -0.66% |
| Dec 04, 2025 | $76.58 | $75.79 | $0.79 | 407,339.0 | -0.76% |
| Dec 03, 2025 | $76.49 | $75.90 | $0.59 | 764,021.0 | +1.12% |
| Dec 02, 2025 | $76.59 | $75.45 | $1.14 | 748,254.0 | -0.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.00 | $74.22 | $3.78 | 11,278,207.0 | +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% |
National Grid Plc Adr Stock (NGG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.96 | $65.94 | $4.02 | 8,284,357.0 | +3.00% |
| Nov, 2023 | $66.35 | $60.11 | $6.24 | 10,613,999.0 | +9.74% |
| Oct, 2023 | $61.11 | $56.41 | $4.70 | 9,116,413.0 | -0.79% |
| Sep, 2023 | $65.24 | $59.75 | $5.49 | 6,433,993.0 | -4.08% |
| Aug, 2023 | $66.45 | $60.64 | $5.81 | 7,404,210.0 | -6.19% |
| Jul, 2023 | $69.24 | $64.17 | $5.07 | 6,090,140.0 | +0.07% |
| Jun, 2023 | $68.88 | $65.57 | $3.31 | 6,993,057.0 | -2.91% |
| May, 2023 | $74.48 | $66.94 | $7.54 | 9,703,065.0 | -3.21% |
| Apr, 2023 | $72.31 | $67.20 | $5.11 | 5,739,265.0 | +5.38% |
| Mar, 2023 | $68.21 | $60.82 | $7.39 | 7,875,038.0 | +8.08% |
| Feb, 2023 | $65.05 | $61.73 | $3.32 | 4,924,728.0 | -1.35% |
| Jan, 2023 | $64.55 | $59.85 | $4.70 | 6,314,439.0 | +5.72% |
0.14%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):