National Grid PLC ADR (NGG) Historical Stock Data
75.41 ↓0.50 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGG is up 0.05% a day on average. There have been 17 days where National Grid PLC ADR closed green and 13 days where NGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 75.91 | 75.41 | ↓$0.50 (-0.66%) | 75.33 | 76.14 | 407.01K |
| 2025-12-04 | 76.25 | 75.91 | ↓$0.34 (-0.45%) | 75.79 | 76.58 | 381.69K |
| 2025-12-03 | 75.94 | 76.49 | ↑$0.55 (0.72%) | 75.90 | 76.49 | 721.53K |
| 2025-12-02 | 76.51 | 75.64 | ↓$0.87 (-1.14%) | 75.45 | 76.59 | 723.86K |
| 2025-12-01 | 76.18 | 75.65 | ↓$0.53 (-0.70%) | 75.56 | 76.27 | 809.15K |
| 2025-11-28 | 75.79 | 76.11 | ↑$0.32 (0.42%) | 75.64 | 76.16 | 456.76K |
| 2025-11-26 | 74.75 | 75.51 | ↑$0.76 (1.02%) | 74.54 | 75.54 | 699.57K |
| 2025-11-25 | 74.00 | 74.07 | ↑$0.07 (0.09%) | 73.98 | 74.55 | 717.65K |
| 2025-11-24 | 74.30 | 73.54 | ↓$0.76 (-1.02%) | 73.37 | 74.47 | 0.99M |
| 2025-11-21 | 74.89 | 75.19 | ↑$0.30 (0.40%) | 74.67 | 75.43 | 756.89K |
| 2025-11-20 | 76.25 | 75.83 | ↓$0.42 (-0.55%) | 75.45 | 76.35 | 588.53K |
| 2025-11-19 | 76.74 | 76.09 | ↓$0.65 (-0.85%) | 75.94 | 77.01 | 735.14K |
| 2025-11-18 | 77.84 | 77.53 | ↓$0.31 (-0.40%) | 77.32 | 78.27 | 719.47K |
| 2025-11-17 | 77.83 | 77.94 | ↑$0.11 (0.14%) | 77.47 | 78.06 | 725.36K |
| 2025-11-14 | 77.00 | 77.38 | ↑$0.38 (0.49%) | 76.79 | 77.64 | 850.38K |
| 2025-11-13 | 77.77 | 78.09 | ↑$0.32 (0.41%) | 77.31 | 78.48 | 581.30K |
| 2025-11-12 | 77.44 | 78.03 | ↑$0.59 (0.76%) | 77.36 | 78.06 | 826.64K |
| 2025-11-11 | 77.26 | 77.31 | ↑$0.05 (0.06%) | 76.95 | 77.45 | 845.12K |
| 2025-11-10 | 77.16 | 77.33 | ↑$0.17 (0.22%) | 77.01 | 77.56 | 550.66K |
| 2025-11-07 | 76.10 | 77.75 | ↑$1.65 (2.17%) | 75.89 | 77.93 | 0.97M |
| 2025-11-06 | 76.10 | 76.29 | ↑$0.19 (0.25%) | 76.00 | 76.72 | 697.91K |
| 2025-11-05 | 75.29 | 75.37 | ↑$0.08 (0.11%) | 75.16 | 75.69 | 477.43K |
| 2025-11-04 | 74.65 | 75.14 | ↑$0.49 (0.66%) | 74.45 | 75.19 | 376.71K |
| 2025-11-03 | 74.68 | 74.74 | ↑$0.06 (0.08%) | 74.24 | 75.08 | 667.68K |
| 2025-10-31 | 75.32 | 75.25 | ↓$0.07 (-0.09%) | 74.91 | 75.41 | 562.41K |
| 2025-10-30 | 75.65 | 76.05 | ↑$0.40 (0.53%) | 75.56 | 76.14 | 493.61K |
| 2025-10-29 | 76.18 | 75.55 | ↓$0.63 (-0.83%) | 75.44 | 76.29 | 531.33K |
| 2025-10-28 | 76.69 | 76.65 | ↓$0.04 (-0.05%) | 76.39 | 77.03 | 414.97K |
| 2025-10-27 | 77.31 | 77.17 | ↓$0.14 (-0.18%) | 76.56 | 77.35 | 415.78K |
| 2025-10-24 | 76.96 | 76.95 | ↓$0.01 (-0.01%) | 76.61 | 77.10 | 365.58K |
Create an account or log in to view more rows.
$NGG a comeback is always more fun than an all out win!!!!
$NGG Take it Bears !
$NGG Just buy and hold
$NGG very nice
$NGG oversold
$NGG HODLing
and buying more when I can.
$NGG Sleep well my bulls
sleep well
$NGG today will be a nice green day LFG!!!
$NGG nice gap
$NGG Just buy and hold