Free Trial

National Grid (NG) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free NG Stock Alerts
GBX 876.60
-12.80 (-1.44%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

National Grid Stock Price Performance

5 Day
Performance
-21.12%
1 Month
Performance
-15.17%
3 Month
Performance
-13.65%
6 Month
Performance
-12.33%
Year-To-Date
Performance
-15.94%
1 Year
Performance
-18.37%
Receive NG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for National Grid and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

NG Stock Chart for Wednesday, May, 29, 2024

NG Chart by TradingView

National Grid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024GBX 889.40GBX 889.40GBX 916.80GBX 889.4023.83 million shs£42.78 billion
05/24/2024GBX 1,127.50GBX 1,005
-10.86%		GBX 1,060GBX 989.2030.17 million shs£37.39 billion
05/23/2024GBX 1,127.50GBX 1,127.50GBX 1,129GBX 1,112.505.69 million shs£41.94 billion
05/22/2024GBX 1,130.50GBX 1,127.50
-0.27%		GBX 1,130GBX 1,1124.26 million shs£41.94 billion
05/21/2024GBX 1,136GBX 1,130.50
-0.48%		GBX 1,141.50GBX 1,127.503.86 million shs£42.05 billion
05/20/2024GBX 1,136GBX 1,136GBX 1,145.50GBX 1,132.505.14 million shs£42.26 billion
05/17/2024GBX 1,136.50GBX 1,142.50
+0.53%		GBX 1,144.50GBX 1,133.506.27 million shs£42.50 billion
05/16/2024GBX 1,119.50GBX 1,136.50
+1.52%		GBX 1,140.50GBX 1,123.154.11 million shs£42.28 billion
05/15/2024GBX 1,114GBX 1,119.50
+0.49%		GBX 1,128GBX 1,108.503.92 million shs£41.65 billion
05/14/2024GBX 1,117GBX 1,114
-0.27%		GBX 1,127.50GBX 1,1145.03 million shs£41.44 billion
05/13/2024GBX 1,117GBX 1,117GBX 1,128GBX 1,1134.88 million shs£41.55 billion
05/10/2024GBX 1,101.50GBX 1,112.50
+1.00%		GBX 1,113.15GBX 1,100.504.60 million shs£41.39 billion
05/09/2024GBX 1,095.50GBX 1,101.50
+0.55%		GBX 1,104GBX 1,095.507.33 million shs£40.98 billion
05/08/2024GBX 1,074GBX 1,095.50
+2.00%		GBX 1,098GBX 1,0846.44 million shs£40.75 billion
05/07/2024GBX 1,074GBX 1,074GBX 1,075.22GBX 1,0565.61 million shs£39.95 billion
05/06/2024GBX 1,074GBX 1,074GBX 1,075.22GBX 1,0565.61 million shs£39.95 billion
05/03/2024GBX 1,055GBX 1,059
+0.38%		GBX 1,070.50GBX 1,0565.94 million shs£39.39 billion
05/02/2024GBX 1,048GBX 1,055
+0.67%		GBX 1,058.50GBX 1,051.902.86 million shs£39.25 billion
05/01/2024GBX 1,054GBX 1,048
-0.57%		GBX 1,061.50GBX 1,0457.71 million shs£38.99 billion
04/30/2024GBX 1,048.50GBX 1,054
+0.52%		GBX 1,060.91GBX 1,0484.46 million shs£39.21 billion
04/29/2024GBX 1,048.50GBX 1,048.50GBX 1,055.50GBX 1,0474.20 million shs£39.00 billion
04/26/2024GBX 1,055.50GBX 1,047
-0.81%		GBX 1,062.50GBX 1,0414.42 million shs£38.95 billion
04/25/2024GBX 1,059.50GBX 1,055.50
-0.38%		GBX 1,060.31GBX 1,0504.50 million shs£39.26 billion
04/24/2024GBX 1,046GBX 1,059.50
+1.29%		GBX 1,063.50GBX 1,049.394.82 million shs£39.41 billion
04/23/2024GBX 1,040GBX 1,046
+0.58%		GBX 1,053GBX 1,038.508.43 million shs£38.91 billion
04/22/2024GBX 1,040GBX 1,040GBX 1,043.50GBX 1,0287.20 million shs£38.69 billion
04/19/2024GBX 1,013GBX 1,030
+1.68%		GBX 1,043.88GBX 1,0276.68 million shs£38.32 billion
04/18/2024GBX 1,006.50GBX 1,013
+0.65%		GBX 1,017GBX 1,000.504.45 million shs£37.68 billion
04/17/2024GBX 1,025GBX 1,006.50
-1.80%		GBX 1,024GBX 1,0015.26 million shs£37.44 billion
04/16/2024GBX 1,037.50GBX 1,025
-1.20%		GBX 1,037.50GBX 1,024.364.80 million shs£38.13 billion
04/15/2024GBX 1,037.50GBX 1,037.50GBX 1,044.50GBX 1,016.507.05 million shs£38.60 billion
04/12/2024GBX 1,021GBX 1,013.50
-0.73%		GBX 1,026GBX 1,010.847.08 million shs£37.70 billion
04/11/2024GBX 1,032.50GBX 1,021
-1.11%		GBX 1,043.50GBX 1,0174.14 million shs£37.98 billion
04/10/2024GBX 1,037.50GBX 1,032.50
-0.48%		GBX 1,039.50GBX 1,029.504.57 million shs£38.41 billion
04/09/2024GBX 1,033GBX 1,037.50
+0.44%		GBX 1,041GBX 1,030.805.10 million shs£38.60 billion
04/08/2024GBX 1,033GBX 1,033GBX 1,066.09GBX 1,0327.06 million shs£38.43 billion
04/05/2024GBX 1,070GBX 1,072
+0.19%		GBX 1,078.11GBX 1,065.504.49 million shs£39.88 billion
04/04/2024GBX 1,073GBX 1,070
-0.28%		GBX 1,071.50GBX 1,0604.28 million shs£39.80 billion
04/03/2024GBX 1,066GBX 1,073
+0.66%		GBX 1,085.50GBX 1,063.725.74 million shs£39.92 billion
03/29/2024GBX 1,061.50GBX 1,066
+0.42%		GBX 1,071GBX 1,0597.84 million shs£39.66 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
03/28/2024GBX 1,057.50GBX 1,061.50
+0.38%		GBX 1,064GBX 1,039.507.22 million shs£39.49 billion
03/27/2024GBX 1,069.50GBX 1,057.50
-1.12%		GBX 1,071.50GBX 1,0575.44 million shs£39.34 billion
03/26/2024GBX 1,066.50GBX 1,069.50
+0.28%		GBX 1,070GBX 1,061.055.65 million shs£39.79 billion
03/25/2024GBX 1,066.50GBX 1,066.50GBX 1,069.50GBX 1,053.504.52 million shs£39.67 billion
03/22/2024GBX 1,057GBX 1,058
+0.09%		GBX 1,071.05GBX 1,053.506.68 million shs£39.36 billion
03/21/2024GBX 1,041.50GBX 1,057
+1.49%		GBX 1,060GBX 1,0414.60 million shs£39.32 billion
03/20/2024GBX 1,044.50GBX 1,041.50
-0.29%		GBX 1,046.50GBX 1,032.503.55 million shs£38.74 billion
03/19/2024GBX 1,048.50GBX 1,044.50
-0.38%		GBX 1,050GBX 1,039.423.59 million shs£38.86 billion
03/18/2024GBX 1,048.50GBX 1,048.50GBX 1,052.50GBX 1,040.5024.35 million shs£39.00 billion
03/15/2024GBX 1,045.50GBX 1,043
-0.24%		GBX 1,053GBX 1,0404.46 million shs£38.80 billion
03/14/2024GBX 1,036GBX 1,045.50
+0.92%		GBX 1,051.50GBX 1,0396.73 million shs£38.89 billion
03/13/2024GBX 1,054.50GBX 1,036
-1.75%		GBX 1,059GBX 1,0366.21 million shs£38.54 billion
03/12/2024GBX 1,053GBX 1,054.50
+0.14%		GBX 1,056GBX 1,045.843.19 million shs£39.23 billion
03/11/2024GBX 1,053GBX 1,053GBX 1,058.04GBX 1,046.835.31 million shs£39.17 billion
03/08/2024GBX 1,056.50GBX 1,054
-0.24%		GBX 1,066.50GBX 1,0546.67 million shs£39.21 billion
03/07/2024GBX 1,059.50GBX 1,056.50
-0.28%		GBX 1,067.50GBX 1,05011.11 million shs£39.30 billion
03/06/2024GBX 1,039.50GBX 1,059.50
+1.92%		GBX 1,060GBX 1,037.505.20 million shs£39.41 billion
03/05/2024GBX 1,035GBX 1,039.50
+0.43%		GBX 1,041GBX 1,030.274.63 million shs£38.67 billion
03/04/2024GBX 1,035GBX 1,035GBX 1,047.27GBX 1,028.503.63 million shs£38.50 billion
03/01/2024GBX 1,029.50GBX 1,037.50
+0.78%		GBX 1,048.23GBX 1,031.1010.24 million shs£38.60 billion
02/29/2024GBX 1,030GBX 1,029.50
-0.05%		GBX 1,038.50GBX 1,0244.30 million shs£38.30 billion
02/28/2024GBX 1,023.50GBX 1,030
+0.64%		GBX 1,030GBX 1,019.183.11 million shs£38.32 billion
02/27/2024GBX 1,034.50GBX 1,023.50
-1.06%		GBX 1,036.50GBX 1,0214.33 million shs£38.07 billion

Related Companies:
This page (LON:NG) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends