Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,777.78
-742.41(-1.15%)
CMC Crypto 200
1,327.88
-68.66(-4.92%)

National Grid plc (NGGTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.81

+0.06

(+0.47%)

At close: 03:45PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	13.74	13.74	12.81	12.81	12.81	2,888
25 Apr 2024	12.75	13.65	12.75	12.75	12.75	1,600
24 Apr 2024	13.74	13.74	13.00	13.74	13.74	5,500
23 Apr 2024	12.71	13.64	12.71	13.64	13.64	4,700
22 Apr 2024	12.58	13.49	12.50	13.49	13.49	4,100
19 Apr 2024	13.25	13.25	11.42	12.00	12.00	6,000
18 Apr 2024	12.75	13.31	12.57	13.31	13.31	7,400
17 Apr 2024	13.15	13.15	12.32	12.50	12.50	4,000
16 Apr 2024	13.14	13.14	12.36	12.36	12.36	4,700
15 Apr 2024	13.20	13.20	12.46	12.46	12.46	2,100
12 Apr 2024	12.60	13.09	12.60	12.68	12.68	4,400
11 Apr 2024	12.68	12.92	12.58	12.92	12.92	2,000
10 Apr 2024	12.73	12.95	12.64	12.83	12.83	15,800
09 Apr 2024	13.01	13.27	12.92	12.92	12.92	5,200
08 Apr 2024	13.59	13.59	12.81	12.81	12.81	900
05 Apr 2024	13.69	13.69	12.91	13.69	13.69	3,500
04 Apr 2024	13.50	13.71	13.26	13.26	13.26	1,700
03 Apr 2024	13.79	13.80	13.21	13.29	13.29	5,000
02 Apr 2024	13.61	13.64	13.61	13.64	13.64	1,200
01 Apr 2024	12.90	13.94	12.90	13.94	13.94	5,200
28 Mar 2024	13.37	13.60	13.37	13.60	13.60	1,300
27 Mar 2024	13.69	13.69	12.91	13.27	13.27	5,800
26 Mar 2024	13.49	13.52	13.23	13.23	13.23	3,100
25 Mar 2024	13.95	13.95	13.20	13.65	13.65	3,100
22 Mar 2024	13.48	13.94	12.70	13.94	13.94	8,700
21 Mar 2024	13.26	13.67	13.26	13.29	13.29	1,100
20 Mar 2024	13.15	13.90	13.15	13.15	13.15	2,000
19 Mar 2024	13.60	13.60	13.20	13.20	13.20	2,400
18 Mar 2024	13.65	13.70	13.05	13.20	13.20	7,600
15 Mar 2024	13.46	13.63	13.10	13.58	13.58	1,800
14 Mar 2024	13.46	13.46	13.28	13.43	13.43	1,700
13 Mar 2024	13.10	13.85	13.10	13.54	13.54	1,700
12 Mar 2024	13.90	13.90	12.95	12.95	12.95	3,100
11 Mar 2024	13.66	13.66	13.27	13.38	13.38	3,600
08 Mar 2024	13.30	13.75	13.30	13.75	13.75	4,000
07 Mar 2024	13.63	13.68	13.33	13.40	13.40	2,000
06 Mar 2024	13.56	13.61	13.29	13.61	13.61	2,300
05 Mar 2024	13.59	13.61	13.28	13.28	13.28	1,700
04 Mar 2024	13.20	13.37	12.95	13.37	13.37	3,100
01 Mar 2024	12.87	13.24	12.84	12.95	12.95	6,300
29 Feb 2024	13.29	13.29	13.00	13.13	13.13	2,700
28 Feb 2024	12.71	13.16	12.71	12.88	12.88	3,700
27 Feb 2024	13.17	13.24	12.85	13.04	13.04	900
26 Feb 2024	13.18	13.18	12.76	13.15	13.15	2,500
23 Feb 2024	13.28	13.35	12.94	12.94	12.94	2,700
22 Feb 2024	13.09	13.20	12.77	13.20	13.20	4,700
21 Feb 2024	13.18	13.35	12.79	12.92	12.92	8,600
20 Feb 2024	13.29	13.33	12.91	12.91	12.91	3,300
16 Feb 2024	12.59	13.00	12.59	13.00	13.00	6,800
15 Feb 2024	12.93	12.97	12.53	12.91	12.91	27,900
14 Feb 2024	12.41	12.76	12.25	12.25	12.25	14,000
13 Feb 2024	12.38	12.74	12.36	12.74	12.74	6,600
12 Feb 2024	12.74	12.87	12.43	12.48	12.48	5,000
09 Feb 2024	12.50	12.81	12.42	12.81	12.81	5,700
08 Feb 2024	13.04	13.04	12.60	12.61	12.61	1,600
07 Feb 2024	13.25	13.28	12.88	13.28	13.28	2,300
06 Feb 2024	12.88	13.31	12.88	12.91	12.91	2,900
05 Feb 2024	13.28	13.31	12.91	13.31	13.31	2,500
02 Feb 2024	13.35	13.35	13.07	13.35	13.35	1,000
01 Feb 2024	13.11	13.70	13.11	13.70	13.70	8,100
31 Jan 2024	13.62	13.65	13.30	13.65	13.65	2,300
30 Jan 2024	13.42	13.49	13.08	13.09	13.09	1,400
29 Jan 2024	13.06	13.46	13.00	13.10	13.10	3,100
26 Jan 2024	13.04	13.46	13.04	13.45	13.45	21,500
25 Jan 2024	12.93	13.27	12.76	13.21	13.21	21,100
24 Jan 2024	13.45	13.45	13.29	13.38	13.38	1,651,800
23 Jan 2024	13.01	13.29	12.76	13.29	13.29	762,500
22 Jan 2024	13.88	13.88	13.88	13.88	13.88	-
19 Jan 2024	13.88	13.88	13.88	13.88	13.88	-
18 Jan 2024	13.88	13.88	13.88	13.88	13.88	-
17 Jan 2024	13.88	13.88	13.88	13.88	13.88	-
16 Jan 2024	13.88	13.88	13.88	13.88	13.88	400
12 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
11 Jan 2024	13.36	13.36	13.36	13.36	13.36	500
10 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
09 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
08 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
05 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
04 Jan 2024	13.36	13.36	13.36	13.36	13.36	-
03 Jan 2024	13.36	13.36	13.36	13.36	13.36	200
02 Jan 2024	13.25	13.25	13.25	13.25	13.25	12,200
29 Dec 2023	13.62	13.62	13.25	13.25	13.25	1,300
28 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
27 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
26 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
22 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
21 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
20 Dec 2023	13.16	13.50	13.16	13.50	13.50	500
19 Dec 2023	13.14	13.14	13.14	13.14	13.14	-
18 Dec 2023	13.50	13.50	13.14	13.14	13.14	800
15 Dec 2023	13.56	13.56	13.56	13.56	13.56	1,800
14 Dec 2023	13.44	13.44	13.44	13.44	13.44	-
13 Dec 2023	13.44	13.44	13.44	13.44	13.44	300
12 Dec 2023	13.16	13.16	13.16	13.16	13.16	100
11 Dec 2023	13.54	13.54	13.54	13.54	13.54	200
08 Dec 2023	13.35	13.35	13.35	13.35	13.35	1,900
07 Dec 2023	13.57	13.74	13.57	13.74	13.74	400
06 Dec 2023	13.23	13.23	13.23	13.23	13.23	-
05 Dec 2023	13.23	13.23	13.23	13.23	13.23	130,000
04 Dec 2023	13.22	13.23	13.22	13.23	13.23	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,777.78-742.41(-1.15%)

CMC Crypto 2001,327.88-68.66(-4.92%)

National Grid plc (NGGTF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,777.78
-742.41(-1.15%)

CMC Crypto 200
1,327.88
-68.66(-4.92%)