Get the Stockscreener App
71.82
2.03%
1.43
After Hours:
71.81
-0.010
-0.01%
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 August 01, 2025, is $71.82.
- 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 61.94% to $71.82 now.
- The 52-week high stock price for NGG is $74.82, representing a 4.18% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for NGG is $55.82, indicating a -22.28% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $72.05 | $71.53 | $0.525 | 893,508.0 | +2.03% |
| Jul 31, 2025 | $70.59 | $69.89 | $0.705 | 710,564.0 | +0.28% |
| Jul 30, 2025 | $70.88 | $69.85 | $1.03 | 804,904.0 | -0.47% |
| Jul 29, 2025 | $70.55 | $69.91 | $0.64 | 1,143,531.0 | +0.28% |
| Jul 28, 2025 | $71.64 | $70.18 | $1.45 | 1,514,815.0 | -2.54% |
| Jul 25, 2025 | $72.16 | $71.72 | $0.445 | 553,347.0 | -0.11% |
| Jul 24, 2025 | $72.63 | $72.06 | $0.5666 | 1,223,775.0 | -0.58% |
| Jul 23, 2025 | $72.67 | $72.35 | $0.32 | 326,156.0 | -2.19% |
| Jul 22, 2025 | $74.35 | $73.18 | $1.17 | 1,167,175.0 | +2.41% |
| Jul 21, 2025 | $73.03 | $72.01 | $1.02 | 630,343.0 | +1.34% |
| Jul 18, 2025 | $72.09 | $71.45 | $0.6343 | 663,737.0 | +0.56% |
| Jul 17, 2025 | $71.40 | $70.82 | $0.58 | 812,595.0 | +0.41% |
| Jul 16, 2025 | $71.11 | $70.48 | $0.63 | 923,875.0 | -0.17% |
| Jul 15, 2025 | $71.19 | $70.31 | $0.885 | 997,921.0 | -0.17% |
| Jul 14, 2025 | $71.45 | $70.79 | $0.665 | 734,117.0 | +1.32% |
| Jul 11, 2025 | $70.45 | $69.88 | $0.57 | 940,807.0 | -0.65% |
| Jul 10, 2025 | $70.66 | $69.66 | $1.00 | 951,102.0 | -0.28% |
| Jul 09, 2025 | $70.96 | $70.34 | $0.62 | 569,532.0 | +0.43% |
| Jul 08, 2025 | $70.69 | $69.47 | $1.22 | 678,972.0 | -0.55% |
| Jul 07, 2025 | $71.21 | $70.70 | $0.5082 | 658,834.0 | -1.05% |
| Jul 03, 2025 | $71.93 | $71.34 | $0.59 | 808,722.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $72.05 | $71.53 | $0.525 | 893,508.0 | +0.00% |
| Jul, 2025 | $74.58 | $69.47 | $5.11 | 20,701,391.0 | -3.48% |
| 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% |
0.39%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):