National Grid Transco National Grid (NEW) Stock Price History
NYSE: NGGUtilitiesNatural Gas DistributionUSD
76.48-0.63 (-0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGG price history at a glance
The price history for National Grid Transco National Grid (NEW) (NGG) on this page begins on August 8, 2005, when the stock closed at $50.94; it most recently closed at $76.48 on October 5, 2026. The highest price in this record is $94.98, reached on December 10, 2007; the latest close is 19.5% below that peak. Across the 20 complete calendar years in the table, NGG finished higher in 11 and lower in 9. Its best year was 2006 (+49.1%) and its worst was 2008 (-38.5%).
Over roughly 21 years the share price changed +50.1%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, NGG has gained 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $94.98
- Date of high
- Dec 10, 2007
- Low since 2005
- $40.00
- Date of low
- Mar 30, 2009
- 52-week high
- $94.64
- 52-week low
- $73.28
- Last close
- $76.48
NGG returns
1 week
+0.47%
1 month
-1.04%
3 months
-7.40%
6 months
-15.30%
Year to date
-1.12%
1 year
+2.63%
3 years
+26.81%
5 years
+24.14%
NGG price return, excluding dividends.
NGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.48 | -2.82% |
| 2025 | 78.70 | +33.05% |
| 2024 | 59.15 | -13.00% |
| 2023 | 67.99 | +12.72% |
| 2022 | 60.32 | -16.59% |
| 2021 | 72.32 | +22.51% |
| 2020 | 59.03 | -5.10% |
| 2019 | 62.20 | +24.95% |
| 2018 | 49.78 | -15.35% |
| 2017 | 58.81 | -7.65% |
| 2016 | 63.68 | -16.12% |
| 2015 | 75.92 | -0.57% |
| 2014 | 76.35 | +8.08% |
| 2013 | 70.64 | +12.81% |
| 2012 | 62.62 | +18.32% |
| 2011 | 52.93 | +9.24% |
| 2010 | 48.45 | -18.39% |
| 2009 | 59.37 | +7.30% |
| 2008 | 55.33 | -38.51% |
| 2007 | 89.98 | +13.49% |
| 2006 | 79.28 | +49.15% |
| 2005* | 53.16 | +4.35% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
NGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.37 | 76.57 | 76.08 | 76.48 | -0.82% | |
| 76.97 | 77.20 | 76.24 | 77.11 | +1.31% | |
| 75.05 | 76.39 | 75.06 | 76.11 | -0.96% | |
| 76.03 | 76.87 | 75.84 | 76.85 | +1.09% | |
| 75.93 | 76.17 | 75.51 | 76.02 | -0.13% | |
| 75.81 | 76.72 | 75.75 | 76.12 | +1.05% | |
| 75.57 | 75.57 | 74.62 | 75.33 | -0.65% | |
| 76.43 | 76.44 | 75.82 | 75.82 | +1.17% | |
| 74.14 | 75.02 | 74.03 | 74.94 | -0.40% | |
| 75.50 | 75.81 | 74.89 | 75.24 | -0.33% | |
| 75.36 | 75.56 | 74.75 | 75.49 | +0.35% | |
| 75.74 | 75.82 | 74.80 | 75.23 | -0.03% | |
| 76.17 | 76.26 | 75.08 | 75.25 | -2.09% | |
| 76.13 | 77.23 | 76.10 | 76.86 | +0.23% | |
| 76.78 | 76.94 | 76.46 | 76.68 | -0.16% | |
| 76.75 | 77.02 | 76.34 | 76.80 | -1.03% | |
| 76.97 | 77.61 | 76.85 | 77.60 | +2.06% | |
| 76.37 | 76.66 | 75.81 | 76.03 | +1.47% | |
| 75.11 | 75.36 | 74.56 | 74.93 | -0.04% | |
| 75.40 | 75.84 | 74.91 | 74.96 | -2.47% | |
| 77.22 | 77.23 | 76.39 | 76.86 | +0.63% | |
| 77.66 | 77.76 | 76.37 | 76.38 | -1.16% | |
| 78.48 | 78.68 | 77.13 | 77.28 | -1.00% | |
| 77.47 | 78.27 | 77.34 | 78.06 | -0.08% | |
| 77.90 | 78.60 | 77.74 | 78.12 | -0.06% | |
| 77.61 | 78.17 | 77.24 | 78.17 | +0.15% | |
| 77.88 | 78.28 | 77.39 | 78.05 | -1.39% | |
| 78.83 | 79.42 | 78.70 | 79.15 | -0.01% | |
| 78.99 | 79.45 | 78.81 | 79.16 | -0.24% | |
| 79.92 | 80.01 | 79.22 | 79.35 | -0.10% | |
| 79.37 | 79.55 | 78.79 | 79.43 | -1.37% | |
| 80.61 | 81.08 | 80.35 | 80.53 | -0.79% | |
| 80.71 | 81.33 | 80.33 | 81.17 | +0.93% | |
| 79.90 | 80.43 | 79.76 | 80.42 | +0.83% | |
| 81.21 | 81.21 | 79.72 | 79.76 | -1.07% | |
| 80.92 | 81.57 | 80.60 | 80.62 | -0.05% | |
| 81.74 | 82.11 | 80.23 | 80.66 | -1.81% | |
| 81.85 | 82.34 | 81.71 | 82.15 | +1.06% | |
| 80.53 | 81.43 | 80.17 | 81.29 | +0.30% | |
| 80.93 | 81.40 | 80.81 | 81.05 | -0.18% | |
| 80.64 | 81.20 | 80.62 | 81.20 | +0.64% | |
| 80.97 | 81.50 | 80.48 | 80.68 | +0.51% | |
| 79.77 | 80.42 | 79.71 | 80.27 | +0.99% | |
| 79.91 | 79.95 | 79.10 | 79.48 | -1.73% | |
| 81.10 | 81.43 | 80.78 | 80.88 | +0.58% | |
| 81.07 | 81.13 | 80.12 | 80.41 | +0.19% | |
| 81.08 | 81.15 | 79.85 | 80.26 | -0.20% | |
| 80.13 | 80.49 | 79.17 | 80.42 | +0.70% | |
| 79.70 | 80.03 | 79.35 | 79.86 | -0.14% | |
| 80.36 | 80.47 | 79.58 | 79.97 | -0.52% | |
| 80.34 | 80.69 | 79.53 | 80.39 | +1.91% | |
| 79.82 | 79.96 | 78.76 | 78.88 | -2.45% | |
| 81.21 | 81.95 | 80.82 | 80.86 | -0.43% | |
| 82.14 | 82.47 | 81.11 | 81.21 | -1.32% | |
| 82.59 | 83.00 | 82.26 | 82.30 | -0.08% | |
| 81.50 | 82.45 | 81.43 | 82.37 | -1.79% | |
| 83.79 | 84.03 | 83.33 | 83.87 | +2.22% | |
| 82.51 | 82.56 | 81.58 | 82.05 | -0.47% | |
| 83.93 | 84.21 | 82.30 | 82.44 | -1.85% | |
| 84.42 | 85.02 | 83.74 | 83.99 | +1.79% | |
| 81.58 | 82.62 | 81.50 | 82.51 | -0.48% | |
| 83.38 | 83.61 | 82.72 | 82.91 | -0.60% | |
| 83.79 | 84.15 | 83.38 | 83.41 | +0.16% | |
| 82.75 | 83.53 | 82.73 | 83.28 | +0.84% | |
| 82.80 | 83.07 | 82.42 | 82.59 | +0.33% | |
| 82.76 | 82.91 | 82.25 | 82.32 | -1.45% | |
| 83.31 | 83.72 | 83.13 | 83.53 | +0.51% | |
| 83.33 | 84.07 | 83.07 | 83.11 | +0.63% | |
| 82.77 | 82.83 | 81.95 | 82.59 | -0.31% | |
| 82.30 | 82.97 | 82.21 | 82.85 | +3.33% | |
| 81.37 | 81.67 | 80.15 | 80.18 | -3.25% | |
| 83.26 | 83.55 | 82.80 | 82.87 | -1.06% | |
| 83.45 | 83.87 | 83.08 | 83.76 | +0.90% | |
| 83.52 | 83.74 | 82.51 | 83.01 | -0.49% | |
| 83.51 | 84.10 | 83.00 | 83.42 | +0.71% | |
| 81.45 | 83.21 | 81.11 | 82.83 | +1.54% | |
| 80.59 | 81.83 | 80.39 | 81.57 | +0.74% | |
| 80.49 | 81.34 | 80.34 | 80.97 | +1.93% | |
| 80.15 | 80.20 | 78.76 | 79.44 | -1.54% | |
| 81.45 | 81.85 | 80.48 | 80.68 | -1.94% | |
| 81.64 | 82.94 | 81.47 | 82.28 | +0.87% | |
| 81.06 | 81.85 | 80.72 | 81.57 | -0.33% | |
| 81.24 | 81.94 | 81.22 | 81.84 | +0.39% | |
| 81.53 | 81.95 | 80.88 | 81.52 | +1.42% | |
| 80.59 | 80.90 | 80.37 | 80.38 | -0.86% | |
| 80.80 | 81.08 | 80.33 | 81.08 | +1.14% | |
| 80.72 | 81.05 | 80.00 | 80.17 | -2.06% | |
| 81.62 | 82.04 | 81.48 | 81.86 | +0.59% | |
| 81.68 | 81.81 | 80.71 | 81.38 | +1.43% | |
| 80.97 | 81.53 | 80.23 | 80.23 | -0.51% | |
| 80.59 | 81.25 | 80.02 | 80.64 | +0.80% | |
| 80.61 | 80.82 | 79.70 | 80.00 | -1.88% | |
| 82.40 | 82.49 | 81.12 | 81.53 | -3.92% | |
| 85.79 | 86.10 | 84.50 | 84.86 | -1.08% | |
| 85.96 | 86.35 | 85.51 | 85.79 | -2.16% | |
| 88.12 | 88.14 | 87.22 | 87.68 | +1.24% | |
| 87.14 | 87.34 | 86.45 | 86.61 | +0.22% | |
| 85.47 | 86.49 | 85.42 | 86.42 | +2.01% | |
| 84.08 | 85.20 | 83.96 | 84.72 | +0.68% | |
| 84.05 | 84.81 | 83.34 | 84.15 | +0.37% | |
| 82.02 | 83.89 | 82.02 | 83.84 | +3.97% | |
| 81.83 | 82.19 | 79.47 | 80.64 | -7.77% | |
| 87.73 | 87.86 | 86.70 | 87.43 | +0.52% | |
| 86.63 | 87.19 | 86.26 | 86.98 | -0.30% | |
| 86.00 | 87.52 | 85.58 | 87.24 | +0.09% | |
| 86.58 | 87.63 | 86.57 | 87.16 | +0.31% | |
| 87.14 | 87.28 | 86.56 | 86.89 | +1.14% | |
| 87.23 | 87.23 | 85.86 | 85.91 | -2.21% | |
| 88.16 | 88.63 | 87.85 | 87.85 | +0.24% | |
| 87.12 | 88.09 | 86.81 | 87.64 | +0.16% | |
| 88.47 | 88.60 | 87.17 | 87.50 | -1.11% | |
| 88.86 | 89.74 | 88.47 | 88.48 | -1.18% | |
| 88.24 | 89.68 | 88.16 | 89.54 | +4.14% | |
| 86.73 | 86.93 | 85.68 | 85.98 | -1.68% | |
| 87.00 | 87.78 | 86.77 | 87.45 | +0.25% | |
| 87.45 | 87.92 | 87.22 | 87.23 | -0.22% | |
| 87.42 | 87.69 | 87.09 | 87.42 | +0.53% | |
| 86.36 | 87.05 | 86.34 | 86.96 | +1.59% | |
| 86.51 | 86.79 | 85.48 | 85.60 | +1.58% | |
| 86.00 | 86.13 | 84.27 | 84.27 | -2.03% | |
| 86.88 | 86.88 | 85.81 | 86.02 | -1.04% | |
| 86.40 | 87.18 | 85.56 | 86.92 | -0.69% | |
| 88.62 | 88.73 | 86.93 | 87.52 | -0.39% | |
| 88.52 | 88.57 | 87.66 | 87.86 | -1.23% | |
| 88.92 | 89.36 | 88.58 | 88.95 | 0.00% | |
| 89.49 | 89.50 | 88.22 | 88.95 | -1.48% | |
| 90.54 | 91.17 | 90.20 | 90.29 | -0.03% | |
| 89.72 | 90.93 | 89.65 | 90.32 | +0.40% | |
| 89.73 | 90.00 | 88.84 | 89.96 | +2.79% | |
| 87.25 | 87.68 | 87.01 | 87.52 | +0.53% | |
| 87.73 | 87.99 | 87.01 | 87.06 | -1.06% | |
| 86.76 | 88.00 | 86.65 | 87.99 | +1.32% | |
| 85.89 | 87.03 | 85.81 | 86.84 | +2.65% | |
| 84.71 | 84.85 | 83.57 | 84.60 | +1.09% | |
| 83.84 | 84.11 | 83.31 | 83.69 | +2.16% | |
| 81.65 | 82.69 | 81.58 | 81.92 | -0.58% | |
| 82.76 | 83.29 | 82.28 | 82.40 | -2.24% | |
| 84.14 | 84.67 | 83.59 | 84.29 | +2.38% | |
| 81.72 | 82.97 | 81.67 | 82.33 | +0.33% | |
| 82.82 | 83.68 | 81.49 | 82.06 | +0.09% | |
| 84.88 | 85.16 | 81.45 | 81.99 | -4.14% | |
| 86.17 | 86.38 | 84.86 | 85.53 | -2.14% | |
| 88.87 | 88.97 | 87.32 | 87.40 | -3.34% | |
| 91.22 | 91.36 | 90.35 | 90.42 | -0.52% | |
| 91.21 | 91.64 | 90.26 | 90.89 | -0.01% | |
| 91.49 | 92.21 | 90.64 | 90.90 | +0.10% | |
| 89.56 | 91.81 | 89.56 | 90.81 | +1.25% | |
| 89.71 | 90.49 | 89.30 | 89.69 | -0.18% | |
| 90.59 | 91.31 | 89.73 | 89.85 | -0.62% | |
| 89.01 | 90.63 | 88.53 | 90.41 | +0.61% | |
| 89.35 | 90.07 | 88.96 | 89.86 | +0.13% | |
| 90.08 | 90.51 | 89.21 | 89.74 | -0.76% | |
| 90.80 | 91.11 | 89.89 | 90.43 | -0.34% | |
| 89.47 | 90.92 | 88.66 | 90.74 | -3.34% | |
| 93.05 | 94.34 | 92.70 | 93.88 | +0.12% | |
| 93.85 | 94.64 | 93.51 | 93.77 | +0.05% | |
| 93.70 | 93.82 | 93.26 | 93.72 | -0.22% | |
| 93.19 | 94.06 | 92.55 | 93.93 | +1.68% | |
| 93.15 | 93.22 | 91.79 | 92.38 | +1.03% | |
| 90.99 | 92.01 | 90.81 | 91.44 | +1.28% | |
| 91.06 | 91.14 | 89.87 | 90.28 | +0.01% | |
| 90.01 | 90.50 | 89.61 | 90.27 | -0.59% | |
| 92.53 | 92.58 | 90.70 | 90.81 | -1.74% | |
| 93.00 | 93.17 | 92.30 | 92.42 | +0.02% | |
| 92.16 | 93.13 | 91.64 | 92.40 | +1.29% | |
| 91.00 | 92.24 | 90.88 | 91.22 | +0.64% | |
| 90.77 | 90.89 | 90.24 | 90.64 | +2.12% | |
| 88.18 | 89.22 | 87.82 | 88.76 | +0.42% | |
| 87.11 | 88.51 | 86.96 | 88.39 | +0.37% | |
| 87.94 | 88.35 | 87.38 | 88.06 | +1.35% | |
| 86.15 | 87.34 | 86.03 | 86.89 | -1.03% | |
| 88.83 | 89.13 | 87.23 | 87.79 | +1.81% | |
| 84.49 | 86.35 | 84.49 | 86.23 | +1.91% | |
| 85.53 | 85.73 | 84.30 | 84.61 | -0.77% | |
| 85.22 | 85.47 | 84.35 | 85.27 | +0.24% | |
| 85.09 | 85.65 | 84.38 | 85.07 | +0.46% | |
| 84.23 | 84.89 | 83.92 | 84.68 | +0.44% | |
| 83.34 | 84.50 | 83.20 | 84.31 | +2.09% | |
| 82.50 | 83.06 | 82.26 | 82.58 | +1.33% | |
| 80.69 | 81.50 | 80.33 | 81.50 | +1.65% | |
| 80.72 | 81.00 | 79.75 | 80.18 | -0.83% | |
| 80.69 | 80.97 | 79.89 | 80.85 | +1.06% | |
| 80.21 | 80.54 | 79.94 | 80.00 | -1.10% | |
| 80.06 | 80.89 | 79.69 | 80.89 | +1.93% | |
| 78.94 | 79.60 | 78.78 | 79.36 | +0.61% | |
| 77.98 | 79.02 | 77.70 | 78.88 | +1.02% | |
| 78.06 | 78.19 | 77.38 | 78.08 | -2.11% | |
| 79.71 | 80.03 | 79.37 | 79.76 | -0.45% | |
| 79.45 | 80.32 | 79.40 | 80.12 | +0.81% | |
| 79.70 | 79.85 | 79.20 | 79.48 | +0.11% | |
| 79.71 | 80.05 | 79.32 | 79.39 | -0.25% | |
| 79.92 | 80.33 | 79.10 | 79.59 | +1.70% | |
| 78.43 | 78.46 | 76.95 | 78.26 | -0.56% | |
| 78.18 | 78.97 | 77.89 | 78.70 | +1.75% | |
| 77.60 | 77.60 | 77.30 | 77.35 | -0.54% | |
| 77.60 | 78.00 | 77.52 | 77.77 | +0.41% | |
| 77.31 | 77.75 | 77.25 | 77.45 | -0.24% | |
| 77.50 | 77.73 | 77.06 | 77.64 | +0.19% | |
| 77.39 | 77.49 | 77.00 | 77.49 | +0.32% | |
| 76.79 | 77.44 | 76.71 | 77.24 | +1.09% | |
| 76.21 | 76.50 | 75.83 | 76.41 | +0.39% | |
| 76.09 | 76.93 | 75.92 | 76.11 | -0.37% | |
| 76.85 | 76.93 | 76.35 | 76.39 | -1.00% | |
| 76.79 | 77.35 | 76.67 | 77.16 | +1.83% | |
| 75.77 | 75.85 | 75.29 | 75.77 | -0.34% | |
| 75.48 | 76.12 | 75.40 | 76.03 | +1.47% | |
| 74.61 | 74.96 | 74.53 | 74.93 | +0.32% | |
| 74.59 | 75.12 | 74.49 | 74.69 | +0.07% | |
| 74.98 | 75.07 | 74.22 | 74.64 | -0.33% | |
| 75.51 | 75.60 | 74.81 | 74.89 | -0.58% | |
| 75.94 | 75.98 | 75.20 | 75.33 | -0.11% | |
| 75.91 | 76.14 | 75.33 | 75.41 | -0.66% | |
| 76.25 | 76.58 | 75.79 | 75.91 | -0.76% | |
| 75.94 | 76.49 | 75.90 | 76.49 | +1.12% | |
| 76.51 | 76.59 | 75.45 | 75.64 | -0.01% | |
| 76.18 | 76.29 | 75.56 | 75.65 | -0.60% | |
| 75.79 | 76.16 | 75.64 | 76.11 | +0.79% | |
| 74.75 | 75.54 | 74.53 | 75.51 | +1.94% | |
| 74.00 | 74.55 | 73.98 | 74.07 | +0.72% | |
| 74.30 | 74.47 | 73.37 | 73.54 | -2.19% | |
| 74.89 | 75.43 | 74.67 | 75.19 | -0.84% | |
| 76.25 | 76.35 | 75.45 | 75.83 | -0.34% | |
| 76.74 | 77.02 | 75.94 | 76.09 | -1.86% | |
| 77.84 | 78.27 | 77.32 | 77.53 | -0.53% | |
| 77.83 | 78.06 | 77.47 | 77.94 | +0.72% | |
| 77.00 | 77.65 | 76.79 | 77.38 | -0.91% | |
| 77.77 | 78.49 | 77.31 | 78.09 | +0.08% | |
| 77.44 | 78.06 | 77.36 | 78.03 | +0.93% | |
| 77.26 | 77.45 | 76.95 | 77.31 | -0.03% | |
| 77.16 | 77.56 | 77.01 | 77.33 | -0.54% | |
| 76.10 | 77.94 | 75.89 | 77.75 | +1.91% | |
| 76.10 | 76.72 | 76.00 | 76.29 | +1.22% | |
| 75.29 | 75.69 | 75.16 | 75.37 | +0.31% | |
| 74.65 | 75.19 | 74.45 | 75.14 | +0.54% | |
| 74.68 | 75.09 | 74.24 | 74.74 | -0.68% | |
| 75.32 | 75.41 | 74.91 | 75.25 | -1.05% | |
| 75.65 | 76.14 | 75.56 | 76.05 | +0.66% | |
| 76.18 | 76.29 | 75.44 | 75.55 | -1.44% | |
| 76.69 | 77.03 | 76.38 | 76.65 | -0.67% | |
| 77.31 | 77.35 | 76.56 | 77.17 | +0.29% | |
| 76.96 | 77.10 | 76.58 | 76.95 | +0.33% | |
| 77.22 | 77.27 | 76.59 | 76.70 | -0.26% | |
| 76.79 | 77.25 | 76.61 | 76.90 | +0.67% | |
| 77.10 | 77.17 | 76.24 | 76.39 | -0.29% | |
| 76.66 | 76.93 | 76.35 | 76.61 | -0.44% | |
| 76.24 | 77.01 | 75.98 | 76.95 | +1.38% | |
| 75.60 | 76.12 | 75.32 | 75.90 | +1.16% | |
| 73.57 | 75.16 | 73.55 | 75.03 | +1.05% | |
| 73.98 | 74.32 | 73.54 | 74.25 | +1.30% | |
| 73.64 | 73.71 | 73.28 | 73.30 | -1.64% | |
| 73.70 | 74.58 | 73.53 | 74.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGG chart for longer ranges.