NYSE:NGG | Historical Stock Price | NATIONAL GRID PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$38.74$60.23$93.65$145.62$226.42$352.062005-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$62.71$102.95402,490——
2012-12-28$61.82$101.50213,886——
2012-12-27$62.04$101.85259,411——
2012-12-26$62.12$101.98238,710——
2012-12-24$62.50$102.61118,622——
2012-12-21$62.37$102.39361,820——
2012-12-20$62.55$102.70682,237——
2012-12-19$63.13$103.65332,325——
2012-12-18$62.76$103.04476,137——
2012-12-17$62.55$102.70454,611——
2012-12-14$62.21$102.12821,469——
2012-12-13$62.86$103.20616,834——
2012-12-12$62.99$103.41393,514——
2012-12-11$62.49$102.59259,594——
2012-12-10$62.24$102.18331,592——
2012-12-07$61.89$101.60184,299——
2012-12-06$61.89$101.60185,765——
2012-12-05$61.98$101.75265,090——
2012-12-04$61.67$101.24438,398——
2012-12-03$61.66$101.23441,695——
2012-11-30$61.83$101.51464,778——
2012-11-29$61.70$101.30396,445——
2012-11-28$60.94$100.04484,014——
2012-11-27$62.02$99.76393,880——
2012-11-26$62.45$100.44437,115——
2012-11-23$62.12$99.91360,629——
2012-11-21$61.14$98.33391,407——
2012-11-20$60.61$97.49506,640——
2012-11-19$60.45$97.23517,906——
2012-11-16$60.02$96.54494,732——
2012-11-15$59.74$96.09344,416——
2012-11-14$59.55$95.79500,960——
2012-11-13$59.57$95.82524,776——
2012-11-12$59.52$95.74397,269——
2012-11-09$59.84$96.24645,872——
2012-11-08$61.19$98.42537,784——
2012-11-07$61.32$98.63300,173——
2012-11-06$62.15$99.97179,994——
2012-11-05$61.76$99.34217,733——
2012-11-02$61.95$99.65221,397——
2012-11-01$62.61$100.70331,592——
2012-10-31$62.24$100.11309,700——
2012-10-26$61.80$99.41190,162——
2012-10-25$61.55$99.00245,488——
2012-10-24$61.35$98.69371,438——
2012-10-23$61.18$98.40254,831——
2012-10-22$61.94$99.63197,856——
2012-10-19$61.58$99.05176,422——
2012-10-18$61.88$99.53177,154——
2012-10-17$61.99$99.70125,034——
2012-10-16$61.78$99.37199,596——
2012-10-15$61.14$98.33140,606——
2012-10-12$60.67$97.58139,873——
2012-10-11$60.39$97.14218,832——
2012-10-10$60.48$97.28235,229——
2012-10-09$60.52$97.35221,947——
2012-10-08$61.40$98.76206,466——
2012-10-05$61.46$98.86333,424——
2012-10-04$61.65$99.16331,409——
2012-10-03$61.47$98.88281,029——
2012-10-02$61.39$98.74287,990——
2012-10-01$61.18$98.40308,875——
2012-09-28$60.44$97.21248,877——
2012-09-27$61.45$98.84521,296——
2012-09-26$60.98$98.09243,198——
2012-09-25$61.21$98.46214,436——
2012-09-24$61.14$98.33249,702——
2012-09-21$60.95$98.04247,778——
2012-09-20$61.52$98.95287,258——
2012-09-19$60.98$98.09238,893——
2012-09-18$60.74$97.70245,396——
2012-09-17$60.40$97.16332,600——
2012-09-14$60.64$97.54463,221——
2012-09-13$60.60$97.47354,217——
2012-09-12$59.65$95.95250,526——
2012-09-11$59.56$95.81519,647——
2012-09-10$59.45$95.63390,308——
2012-09-07$60.56$97.40204,726——
2012-09-06$60.80$97.79337,271——
2012-09-05$60.16$96.77283,136——
2012-09-04$59.85$96.26239,351——
2012-08-31$59.47$95.65295,593——
2012-08-30$59.74$96.09230,008——
2012-08-29$59.74$96.09182,467——
2012-08-28$59.52$95.74198,131——
2012-08-27$59.57$95.82183,841——
2012-08-24$59.41$95.56325,363——
2012-08-23$59.44$95.61246,312——
2012-08-22$59.98$96.47233,030——
2012-08-21$59.86$96.28222,038——
2012-08-20$60.28$96.96332,783——
2012-08-17$60.31$97.00555,829——
2012-08-16$60.23$96.88309,608——
2012-08-15$59.85$96.26337,454——
2012-08-14$59.79$96.17449,939——
2012-08-13$59.22$95.26369,423——
2012-08-10$59.03$94.95247,137——
2012-08-09$58.69$94.40330,951——
2012-08-08$58.68$94.38681,412——
2012-08-07$58.25$93.70373,453——
2012-08-06$57.71$92.82365,209——
2012-08-03$57.72$92.84426,032——
2012-08-02$56.75$91.28413,757——
2012-08-01$56.40$90.71329,852——
2012-07-31$56.66$91.13236,145——
2012-07-30$57.34$92.22230,191——
2012-07-27$57.02$91.71360,263——
2012-07-26$56.18$90.36498,029——
2012-07-25$54.76$88.08583,675——
2012-07-24$54.44$87.57734,174——
2012-07-23$54.86$88.24779,608——
2012-07-20$56.10$90.24666,024——
2012-07-19$57.38$92.29268,205——
2012-07-18$57.28$92.14384,812——
2012-07-17$56.64$91.10937,709——
2012-07-16$58.21$93.63895,756——
2012-07-13$59.41$95.56439,772——
2012-07-12$58.38$93.91266,281——
2012-07-11$58.65$94.33260,052——
2012-07-10$58.02$93.33320,234——
2012-07-09$58.19$93.59241,366——
2012-07-06$58.22$93.65208,115——
2012-07-05$57.93$93.17266,098——
2012-07-03$58.13$93.51215,168——
2012-07-02$58.49$94.08286,800——
2012-06-29$57.85$93.05301,914——
2012-06-28$57.36$92.26312,264——
2012-06-27$56.76$91.29205,734——
2012-06-26$56.54$90.94258,495——
2012-06-25$56.24$90.47384,903——
2012-06-22$56.09$90.22213,245——
2012-06-21$55.68$89.55409,269——
2012-06-20$56.46$90.82410,185——
2012-06-19$56.42$90.75358,522——
2012-06-18$56.11$90.26357,881——
2012-06-15$56.06$90.17543,280——
2012-06-14$56.26$90.49266,556——
2012-06-13$55.79$89.73475,862——
2012-06-12$56.33$90.61484,289——
2012-06-11$55.88$89.89656,406——
2012-06-08$56.31$90.57477,877——
2012-06-07$55.81$89.77659,154——
2012-06-06$55.72$89.62557,844——
2012-06-05$54.87$88.26460,107——
2012-06-04$54.80$88.15529,631——
2012-06-01$54.68$87.96438,214——
2012-05-31$54.90$88.31718,144——
2012-05-30$55.19$88.76737,930——
2012-05-29$58.40$90.39938,900——
2012-05-25$58.57$90.66370,247——
2012-05-24$57.72$89.34482,182——
2012-05-23$57.66$89.25458,916——
2012-05-22$57.69$89.29683,977——
2012-05-21$58.29$90.22435,833——
2012-05-18$57.65$89.24381,331——
2012-05-17$57.86$89.56614,728——
2012-05-16$58.12$89.96592,286——
2012-05-15$58.36$90.33558,852——
2012-05-14$59.14$91.53283,685——
2012-05-11$59.88$92.68476,412——
2012-05-10$59.29$91.77508,838——
2012-05-09$59.28$91.75333,149——
2012-05-08$59.40$91.94263,716——
2012-05-07$59.26$91.72239,992——
2012-05-04$58.86$91.11194,192——
2012-05-03$58.98$91.30425,207——
2012-05-02$59.04$91.38417,330——
2012-05-01$59.01$91.33510,120——
2012-04-30$59.05$91.40231,748——
2012-04-27$58.83$91.06269,579——
2012-04-26$58.56$90.64246,679——
2012-04-25$58.78$90.98309,791——
2012-04-24$58.94$91.231,052,667——
2012-04-23$57.93$89.66755,792——
2012-04-20$57.52$89.03470,916——
2012-04-19$56.68$87.73279,105——
2012-04-18$56.57$87.56315,745——
2012-04-17$56.39$87.28284,143——
2012-04-16$55.91$86.53261,152——
2012-04-13$55.37$85.70290,464——
2012-04-12$56.19$86.97553,539——
2012-04-11$55.69$86.19573,966——
2012-04-10$54.69$84.66501,510——
2012-04-09$55.00$85.13155,812——
2012-04-05$54.97$85.08369,148——
2012-04-04$55.05$85.21394,155——
2012-04-03$55.64$86.13427,589——
2012-04-02$56.39$87.28399,284——
2012-03-30$55.11$85.30317,486——
2012-03-29$54.89$84.96330,401——
2012-03-28$55.00$85.13356,507——
2012-03-27$55.19$85.42406,246——
2012-03-26$56.03$86.72327,470——
2012-03-23$55.34$85.65257,579——
2012-03-22$55.25$85.52322,066——
2012-03-21$55.20$85.43442,611——
2012-03-20$54.85$84.89561,508——
2012-03-19$55.01$85.15481,083——
2012-03-16$55.67$86.16310,890——
2012-03-15$55.63$86.11840,247——
2012-03-14$56.42$87.33325,913——
2012-03-13$56.62$87.63391,040——
2012-03-12$55.80$86.36363,835——
2012-03-09$55.79$86.35229,550——
2012-03-08$55.86$86.46288,723——
2012-03-07$55.64$86.13271,228——
2012-03-06$55.82$86.40332,142——
2012-03-05$56.39$87.28353,210——
2012-03-02$56.08$86.80423,192——
2012-03-01$56.16$86.92562,699——
2012-02-29$55.88$86.50452,687——
2012-02-28$55.60$86.06295,502——
2012-02-27$55.83$86.41235,412——
2012-02-24$56.02$86.70248,786——
2012-02-23$55.56$85.99367,866——
2012-02-22$55.41$85.77336,355——
2012-02-21$55.51$85.92269,487——
2012-02-17$55.74$86.28286,983——
2012-02-16$55.73$86.26520,105——
2012-02-15$54.83$84.86283,319——
2012-02-14$55.03$85.18298,982——
2012-02-13$54.91$84.99358,431——
2012-02-10$54.59$84.49888,520——
2012-02-09$55.45$85.82461,572——
2012-02-08$55.75$86.30668,680——
2012-02-07$55.86$86.46634,696——
2012-02-06$54.88$84.94305,120——
2012-02-03$55.25$85.52757,257——
2012-02-02$54.21$83.91719,335——
2012-02-01$54.74$84.72510,395——
2012-01-31$54.47$84.301,037,370——
2012-01-30$52.91$81.90522,670——
2012-01-27$52.84$81.781,418,701——
2012-01-26$53.24$82.411,045,614——
2012-01-25$53.50$82.81472,015——
2012-01-24$53.25$82.43455,435——
2012-01-23$52.40$81.11522,120——
2012-01-20$52.85$81.80452,046——
2012-01-19$52.24$80.85535,219——
2012-01-18$52.85$81.80421,818——
2012-01-17$52.65$81.50793,622——
2012-01-13$52.73$81.62411,834——
2012-01-12$53.08$82.16344,691——
2012-01-11$52.95$81.95376,201——
2012-01-10$53.24$82.41660,986——
2012-01-09$52.96$81.97667,306——
2012-01-06$51.43$79.60640,925——
2012-01-05$52.13$80.69978,471——
2012-01-04$53.81$83.29896,031——
2012-01-03$53.62$83.00797,561——