National Grid plc
NGGNYSEUtilities● Active
$80.16
$-1.70(-2.08%)
Market Cap$79.8B
P/E Ratio—
52W High$94.64
52W Low$67.52
National Grid plc（NGG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.64
Feb 27, 2026
-15.0% from here
5-Year Low5Y
$47.22
Oct 12, 2022
+70.4% from low
IPO Priceadj.
$51.40
Aug 10, 2005
+56.6% since IPO
1 Year Ago
$71.12
Jun 9, 2025
+13.2% in 1Y
5 Years Ago
$65.29
Jun 8, 2021
+23.3% in 5Y
10 Years Ago
$78.79
Jun 8, 2016
+2.1% in 10Y
Historical Price Data · NGG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.72 | $81.05 | $80.10 | $80.43 | $80.43 | 433K | -0.36% |
| Jun 5, 2026 | $81.62 | $82.04 | $81.48 | $81.86 | $81.86 | 979K | +0.29% |
| Jun 4, 2026 | $81.68 | $81.81 | $80.71 | $81.38 | $81.38 | 900K | -0.37% |
| Jun 3, 2026 | $80.97 | $81.53 | $80.23 | $80.23 | $80.23 | 1.1M | -0.91% |
| Jun 2, 2026 | $80.59 | $81.25 | $80.02 | $80.64 | $80.64 | 902K | +0.06% |
| Jun 1, 2026 | $80.61 | $80.82 | $79.69 | $80.00 | $80.00 | 1.6M | -0.76% |
| May 29, 2026 | $82.40 | $82.49 | $81.12 | $81.53 | $81.53 | 1.5M | -1.06% |
| May 28, 2026 | $85.79 | $86.10 | $84.50 | $84.86 | $84.86 | 904K | -1.08% |
| May 27, 2026 | $85.96 | $86.35 | $85.51 | $85.79 | $85.79 | 1.1M | -0.20% |
| May 26, 2026 | $88.12 | $88.14 | $87.22 | $87.68 | $87.68 | 669K | -0.50% |
| May 22, 2026 | $87.14 | $87.34 | $86.45 | $86.61 | $86.61 | 728K | -0.61% |
| May 21, 2026 | $85.47 | $86.49 | $85.42 | $86.42 | $86.42 | 715K | +1.11% |
| May 20, 2026 | $84.08 | $85.20 | $83.96 | $84.72 | $84.72 | 1.2M | +0.76% |
| May 19, 2026 | $84.05 | $84.81 | $83.34 | $84.15 | $84.15 | 1.4M | +0.12% |
| May 18, 2026 | $82.02 | $83.89 | $82.02 | $83.84 | $83.84 | 4.2M | +2.22% |
| May 15, 2026 | $81.83 | $82.19 | $79.47 | $80.64 | $80.64 | 7.1M | -1.45% |
| May 14, 2026 | $87.73 | $87.86 | $86.70 | $87.43 | $87.43 | 4.5M | -0.34% |
| May 13, 2026 | $86.63 | $87.19 | $86.26 | $86.98 | $86.98 | 2.9M | +0.40% |
| May 12, 2026 | $86.00 | $87.52 | $85.58 | $87.24 | $87.24 | 2.6M | +1.44% |
| May 11, 2026 | $86.58 | $87.63 | $86.57 | $87.16 | $87.16 | 1.6M | +0.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NGG
Jan 1 → Dec 31 · 6 years2026+2.9%$78.18 → $80.43
+2.9%
2025+29.7%$59.66 → $77.35
+29.7%
2024-11.7%$67.31 → $59.42
-11.7%
2023+13.0%$60.19 → $67.99
+13.0%
2022-16.5%$72.24 → $60.32
-16.5%
2021+11.2%$65.01 → $72.32
+11.2%
Best Year2025 · +29.7%
Worst Year2022 · -16.5%
Positive Years4 / 6
Avg Annual Return+4.8%
6Y Total Return+23.7%
6Y CAGR~+3.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.98+0.00%
Mkt Cap $254.7B
NextEra Energy, Inc.
NEE
$85.31+0.00%
Mkt Cap $177.9B
The Southern Company
SO
$91.78+0.00%
Mkt Cap $103.5B
Duke Energy Corporation
DUK
$122.72+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$253.74+0.00%
Mkt Cap $91.6B
American Electric Power Company, Inc.
AEP
$127.64+0.00%
Mkt Cap $69.4B
Sempra
SRE
$90.24+0.00%
Mkt Cap $59.0B
Dominion Energy, Inc.
D
$66.70+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.31+0.00%
Mkt Cap $55.8B
Entergy Corporation
ETR
$109.21+0.00%
Mkt Cap $50.0BWhat If You Invested in NGG?
If you invested $1,000 in NGG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,021
Total Return+2.1%
CAGR~+0.2% / yr
Profit+$21
Based on Jun 8, 2016 · $78.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
National Grid plc（NGG）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGG 历史股价FMP 日线复权 OHLCV