National Grid PLC (NEWEN) stock
NEWENOTCNatural Gas TransmissionFiscal year ends March 31Also trades as NGG, NGGTF, NMKBP, NMKCP, NMPWP
$100.29+0.00 (0.00%)
Close on Oct 19, 2026Market cap $104.28BP/E 23.0Yield –
Price history
National Grid share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$100.29
0.00% on the day
52-week range
$100.04 – $160.49
-37.5% from the high
Change over 52 weeks
-15.7%
From $119.00 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $100.20 | $100.29 | $100.20 | $100.29 | +0.09% | 12 |
| Sep 2026 | $159.25 | $159.25 | $100.20 | $100.20 | -37.08% | 2 |
| Aug 2026 | $107.00 | $159.25 | $106.33 | $159.25 | +48.83% | 228 |
| Jul 2026 | $105.77 | $107.00 | $105.77 | $107.00 | +1.16% | 18 |
| Jun 2026 | $111.77 | $160.49 | $105.77 | $105.77 | +4.53% | 1,584 |
| May 2026 | $100.52 | $109.62 | $100.52 | $101.19 | +0.67% | 380 |
| Apr 2026 | $100.52 | $100.52 | $100.52 | $100.52 | 0.00% | 0 |
| Mar 2026 | $100.52 | $102.50 | $100.52 | $100.52 | 0.00% | 188 |
| Feb 2026 | $100.52 | $100.52 | $100.52 | $100.52 | 0.00% | 0 |
| Jan 2026 | $100.05 | $119.87 | $100.05 | $100.52 | +0.47% | 86 |
| Dec 2025 | $100.13 | $102.02 | $100.05 | $100.05 | -0.08% | 127 |
| Nov 2025 | $124.97 | $124.97 | $100.04 | $100.13 | -19.88% | 50 |
| Oct 2025 | $119.00 | $124.97 | $119.00 | $124.97 | +5.02% | 40 |
| Sep 2025 | $97.05 | $119.00 | $97.05 | $119.00 | +22.62% | 100 |
| Aug 2025 | $98.50 | $100.00 | $97.00 | $97.05 | -1.47% | 421 |
| Jul 2025 | $96.03 | $98.59 | $96.03 | $98.50 | +2.57% | 144 |
| Jun 2025 | $126.70 | $126.70 | $96.03 | $96.03 | -24.21% | 140 |
| May 2025 | $126.70 | $126.70 | $126.70 | $126.70 | 0.00% | 0 |
| Apr 2025 | $126.45 | $126.70 | $98.55 | $126.70 | +0.20% | 430 |
| Mar 2025 | $97.75 | $126.50 | $97.00 | $126.45 | +29.36% | 592 |
| Feb 2025 | $119.90 | $119.90 | $97.75 | $97.75 | -18.47% | 101 |
| Jan 2025 | $97.00 | $119.90 | $96.35 | $119.90 | +23.61% | 159 |
| Dec 2024 | $100.29 | $124.57 | $97.00 | $97.00 | -3.28% | 121 |
| Nov 2024 | $100.32 | $104.99 | $100.29 | $100.29 | -0.03% | 188 |
| Oct 2024 | $107.00 | $129.95 | $100.01 | $100.32 | -6.24% | 1,006 |
| Sep 2024 | $97.00 | $107.25 | $97.00 | $107.00 | +10.31% | 400 |
| Aug 2024 | $103.00 | $103.00 | $96.02 | $97.00 | -5.83% | 200 |
| Jul 2024 | $105.00 | $105.00 | $103.00 | $103.00 | -1.90% | 100 |
| Jun 2024 | $99.00 | $105.00 | $94.00 | $105.00 | +6.06% | 400 |
| May 2024 | $99.05 | $100.00 | $99.00 | $99.00 | -2.94% | 200 |
| Apr 2024 | $100.00 | $105.00 | $100.00 | $102.00 | +2.00% | 400 |
| Mar 2024 | $99.80 | $100.00 | $99.76 | $100.00 | +0.20% | 200 |
| Feb 2024 | $101.00 | $115.00 | $99.75 | $99.80 | -1.19% | 600 |
| Jan 2024 | $95.10 | $101.00 | $95.10 | $101.00 | +6.20% | 900 |
| Dec 2023 | $102.00 | $102.00 | $95.10 | $95.10 | -6.76% | 200 |
| Nov 2023 | $95.55 | $102.00 | $95.50 | $102.00 | +6.75% | 700 |
| Oct 2023 | $100.00 | $100.00 | $95.50 | $95.55 | -4.45% | 300 |
| Sep 2023 | $104.00 | $112.50 | $100.00 | $100.00 | +1.01% | 600 |
| Aug 2023 | $102.00 | $102.00 | $99.00 | $99.00 | -2.94% | 100 |
| Jul 2023 | $110.00 | $110.00 | $102.00 | $102.00 | -7.27% | 200 |
| Jun 2023 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| May 2023 | $108.01 | $111.00 | $102.76 | $110.00 | +1.84% | 600 |
| Apr 2023 | $101.00 | $108.01 | $101.00 | $108.01 | +6.94% | 100 |
| Mar 2023 | $111.25 | $120.00 | $101.00 | $101.00 | -9.21% | 500 |
| Feb 2023 | $110.13 | $111.25 | $110.13 | $111.25 | +1.02% | 200 |
| Jan 2023 | $100.10 | $110.13 | $100.10 | $110.13 | +3.90% | 200 |
| Dec 2022 | $108.05 | $108.05 | $100.00 | $106.00 | -1.90% | 600 |
| Nov 2022 | $108.00 | $108.05 | $108.00 | $108.05 | +0.05% | 100 |
| Oct 2022 | $104.79 | $111.00 | $104.79 | $108.00 | +3.06% | 300 |
| Sep 2022 | $112.50 | $112.50 | $104.79 | $104.79 | -4.74% | 400 |
| Aug 2022 | $106.25 | $124.70 | $106.25 | $110.00 | +3.53% | 800 |
| Jul 2022 | $108.00 | $110.00 | $100.01 | $106.25 | -1.16% | 500 |
| Jun 2022 | $109.50 | $109.50 | $106.00 | $107.50 | -1.83% | 800 |
| May 2022 | $106.50 | $111.50 | $106.00 | $109.50 | +2.82% | 800 |
| Apr 2022 | $122.50 | $122.50 | $106.50 | $106.50 | -13.06% | 600 |
| Mar 2022 | $151.56 | $151.56 | $111.00 | $122.50 | -19.17% | 700 |
| Feb 2022 | $140.00 | $175.00 | $140.00 | $151.56 | +8.26% | 100 |
| Jan 2022 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Dec 2021 | $132.75 | $144.00 | $110.75 | $140.00 | +5.46% | 500 |
| Nov 2021 | $133.00 | $133.00 | $132.75 | $132.75 | -0.19% | 100 |
| Oct 2021 | $132.03 | $133.00 | $132.03 | $133.00 | +0.73% | 100 |
| Sep 2021 | $138.51 | $142.00 | $105.00 | $132.03 | -4.68% | 800 |
| Aug 2021 | $139.75 | $139.75 | $138.51 | $138.51 | -0.89% | 200 |
| Jul 2021 | $132.01 | $139.75 | $132.01 | $139.75 | +5.86% | 100 |
| Jun 2021 | $155.38 | $155.38 | $124.53 | $132.01 | -15.04% | 400 |
| May 2021 | $131.75 | $155.38 | $131.75 | $155.38 | +17.94% | 300 |
| Apr 2021 | $131.75 | $131.75 | $131.75 | $131.75 | 0.00% | 0 |
| Mar 2021 | $138.50 | $140.00 | $131.75 | $131.75 | -4.87% | 300 |
| Feb 2021 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Jan 2021 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 0 |
| Dec 2020 | $130.01 | $145.00 | $130.01 | $138.50 | +6.53% | 300 |
| Nov 2020 | $131.50 | $131.50 | $130.01 | $130.01 | -1.13% | 100 |
| Oct 2020 | $131.50 | $131.50 | $131.50 | $131.50 | 0.00% | 0 |
| Sep 2020 | $135.01 | $150.00 | $125.31 | $131.50 | -2.60% | 300 |
| Aug 2020 | $135.01 | $135.01 | $135.01 | $135.01 | -16.01% | 100 |
| Jul 2020 | $124.78 | $160.75 | $124.78 | $160.75 | +28.83% | 200 |
| Jun 2020 | $124.76 | $124.78 | $124.76 | $124.78 | +0.02% | 100 |
| May 2020 | $121.01 | $124.76 | $121.01 | $124.76 | +3.10% | 100 |
| Apr 2020 | $124.01 | $124.01 | $121.01 | $121.01 | -2.42% | 100 |
| Mar 2020 | $124.01 | $124.01 | $124.01 | $124.01 | 0.00% | 0 |
| Feb 2020 | $122.05 | $149.01 | $122.05 | $124.01 | +1.64% | 900 |
| Jan 2020 | $129.75 | $174.00 | $122.00 | $122.01 | -5.97% | 600 |
| Dec 2019 | $128.21 | $129.75 | $128.21 | $129.75 | +1.92% | 500 |
| Nov 2019 | $115.26 | $130.30 | $115.26 | $127.30 | +10.45% | 700 |
| Oct 2019 | $115.26 | $115.26 | $115.26 | $115.26 | 0.00% | 0 |
| Sep 2019 | $124.00 | $124.10 | $115.26 | $115.26 | -7.05% | 200 |
| Aug 2019 | $166.65 | $166.65 | $124.00 | $124.00 | -25.59% | 100 |
| Jul 2019 | $129.00 | $166.65 | $112.00 | $166.65 | +29.19% | 200 |
| Jun 2019 | $130.00 | $130.00 | $120.01 | $129.00 | -0.77% | 200 |
| May 2019 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Apr 2019 | $120.00 | $130.00 | $120.00 | $130.00 | +8.33% | 100 |
| Mar 2019 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Feb 2019 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Jan 2019 | $129.50 | $129.50 | $120.00 | $120.00 | -7.34% | 100 |
| Dec 2018 | $128.00 | $129.50 | $128.00 | $129.50 | +1.17% | 1,200 |
| Nov 2018 | $124.00 | $129.00 | $124.00 | $128.00 | +3.23% | 2,000 |
| Oct 2018 | $149.99 | $149.99 | $118.00 | $124.00 | -17.33% | 2,900 |
| Sep 2018 | $149.99 | $149.99 | $149.99 | $149.99 | 0.00% | 0 |
| Aug 2018 | $105.25 | $149.99 | $105.25 | $149.99 | +42.51% | 200 |
| Jul 2018 | $105.25 | $105.25 | $105.25 | $105.25 | 0.00% | 0 |
| Jun 2018 | $105.25 | $105.25 | $105.25 | $105.25 | 0.00% | 0 |
| May 2018 | $121.50 | $121.50 | $105.25 | $105.25 | -13.37% | 100 |
| Apr 2018 | $121.50 | $121.50 | $121.50 | $121.50 | 0.00% | 0 |
| Mar 2018 | $121.50 | $121.50 | $121.50 | $121.50 | 0.00% | 0 |
| Feb 2018 | $138.75 | $138.75 | $121.50 | $121.50 | -12.43% | 200 |
| Jan 2018 | $140.00 | $140.00 | $127.00 | $138.75 | +5.92% | 400 |
| Dec 2017 | $120.00 | $136.00 | $120.00 | $131.00 | +9.17% | 400 |
| Nov 2017 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Oct 2017 | $120.00 | $120.00 | $116.00 | $120.00 | 0.00% | 200 |
| Sep 2017 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Aug 2017 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Jul 2017 | $118.00 | $120.00 | $118.00 | $120.00 | +1.69% | 200 |
| Jun 2017 | $118.00 | $118.00 | $118.00 | $118.00 | 0.00% | 0 |
| May 2017 | $118.00 | $118.00 | $118.00 | $118.00 | 0.00% | 0 |
| Apr 2017 | $118.00 | $118.00 | $118.00 | $118.00 | 0.00% | 0 |
| Mar 2017 | $118.00 | $118.00 | $118.00 | $118.00 | 0.00% | 0 |
| Feb 2017 | $116.00 | $148.00 | $116.00 | $118.00 | +1.72% | 700 |
| Jan 2017 | $116.00 | $116.00 | $116.00 | $116.00 | 0.00% | 0 |
| Dec 2016 | $116.00 | $116.00 | $116.00 | $116.00 | 0.00% | 0 |
| Nov 2016 | $115.00 | $174.00 | $115.00 | $116.00 | +0.87% | 500 |
| Oct 2016 | $118.00 | $118.00 | $115.00 | $115.00 | -2.54% | 100 |
| Sep 2016 | $117.00 | $118.00 | $117.00 | $118.00 | +0.85% | 0 |
| Aug 2016 | $117.00 | $117.00 | $117.00 | $117.00 | 0.00% | 0 |
| Jul 2016 | $117.00 | $117.00 | $117.00 | $117.00 | 0.00% | 0 |
| Jun 2016 | $140.00 | $140.00 | $117.00 | $117.00 | -16.43% | 100 |
| May 2016 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Apr 2016 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Mar 2016 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Feb 2016 | $130.00 | $140.00 | $130.00 | $140.00 | +7.69% | 100 |
| Jan 2016 | $130.00 | $130.00 | $130.00 | $130.00 | +8.33% | 100 |
| Dec 2015 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Nov 2015 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Oct 2015 | $123.35 | $130.00 | $120.00 | $120.00 | -2.72% | 200 |
| Sep 2015 | $123.35 | $123.35 | $123.35 | $123.35 | 0.00% | 100 |
| Aug 2015 | $129.50 | $129.50 | $123.35 | $123.35 | -4.75% | 100 |
| Jul 2015 | $120.00 | $129.50 | $120.00 | $129.50 | +7.92% | 300 |
| Jun 2015 | $120.00 | $121.00 | $120.00 | $120.00 | 0.00% | 100 |
| May 2015 | $120.00 | $120.00 | $120.00 | $120.00 | -20.00% | 100 |
| Apr 2015 | $140.00 | $150.00 | $120.00 | $150.00 | +7.14% | 400 |
| Mar 2015 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Feb 2015 | $130.00 | $140.00 | $130.00 | $140.00 | +1.45% | 200 |
| Jan 2015 | $110.50 | $138.00 | $110.50 | $138.00 | +24.89% | 1,300 |
| Dec 2014 | $110.00 | $110.50 | $110.00 | $110.50 | +0.45% | 100 |
| Nov 2014 | $112.00 | $115.00 | $109.00 | $110.00 | -1.79% | 300 |
| Oct 2014 | $108.89 | $112.00 | $107.00 | $112.00 | +2.86% | 600 |
| Sep 2014 | $107.65 | $109.00 | $107.65 | $108.89 | +1.15% | 400 |
| Aug 2014 | $107.00 | $107.65 | $106.10 | $107.65 | +0.61% | 400 |
| Jul 2014 | $110.00 | $110.00 | $107.00 | $107.00 | -2.73% | 300 |
| Jun 2014 | $110.00 | $117.00 | $107.00 | $110.00 | 0.00% | 900 |
| May 2014 | $105.35 | $110.00 | $105.35 | $110.00 | +4.41% | 200 |
| Apr 2014 | $108.50 | $108.50 | $105.35 | $105.35 | -2.90% | 0 |
| Mar 2014 | $107.00 | $108.50 | $107.00 | $108.50 | +1.40% | 100 |
| Feb 2014 | $108.50 | $111.25 | $107.00 | $107.00 | -1.38% | 600 |
| Jan 2014 | $110.00 | $110.00 | $106.15 | $108.50 | -1.36% | 600 |
| Dec 2013 | $112.84 | $112.84 | $106.15 | $110.00 | -2.52% | 300 |
| Nov 2013 | $106.00 | $113.00 | $106.00 | $112.84 | +6.45% | 500 |
| Oct 2013 | $112.00 | $112.50 | $106.00 | $106.00 | -5.36% | 0 |
| Sep 2013 | $140.00 | $140.00 | $112.00 | $112.00 | -20.00% | 100 |
| Aug 2013 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 0 |
| Jul 2013 | $112.00 | $140.00 | $112.00 | $140.00 | +25.00% | 0 |
| Jun 2013 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| May 2013 | $120.00 | $130.00 | $112.00 | $112.00 | -6.67% | 200 |
| Apr 2013 | $112.00 | $120.00 | $111.00 | $120.00 | +7.14% | 500 |
| Mar 2013 | $110.00 | $120.00 | $110.00 | $112.00 | +1.82% | 200 |
| Feb 2013 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 100 |
| Jan 2013 | $110.00 | $120.00 | $110.00 | $110.00 | 0.00% | 200 |
| Dec 2012 | $112.25 | $120.00 | $109.00 | $110.00 | -2.00% | 400 |
| Nov 2012 | $112.00 | $112.25 | $112.00 | $112.25 | +0.22% | 100 |
| Oct 2012 | $111.75 | $113.40 | $111.75 | $112.00 | +0.22% | 900 |
| Sep 2012 | $111.75 | $111.75 | $111.75 | $111.75 | – | 0 |
Seasonality
NEWEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -1.9% | 1.0% | 0.2% | 1.0% | -1.9% | 5.9% | 4.2% | -1.0% | -1.9% | -0.1% | 2.7% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 0.5% | 0.0% | 1.5% | 0.0% | 0.7% | 5.9% | 1.2% | 48.8% | -36.5% | 0.1% | ||
| 2025 | 23.6% | -18.5% | 31.4% | 0.2% | 0.0% | -23.3% | 2.6% | -1.5% | 24.5% | 5.0% | -19.9% | 1.4% |
| 2024 | 6.2% | -1.2% | 1.7% | 2.0% | -2.9% | 7.6% | -1.9% | -5.8% | 11.9% | -6.2% | -0.0% | -1.8% |
| 2023 | 3.9% | 1.0% | -8.0% | 6.9% | 1.8% | 1.4% | -7.3% | -2.9% | 2.4% | -4.5% | 6.8% | -5.4% |
| 2022 | 0.0% | 8.3% | -18.1% | -13.1% | 2.8% | -0.4% | -1.2% | 3.5% | -3.4% | 3.1% | 0.0% | -0.5% |
| 2021 | 0.0% | 0.0% | -3.8% | 0.0% | 17.9% | -14.2% | 5.9% | -0.9% | -3.6% | 0.7% | -0.2% | 6.7% |
| 2020 | -6.0% | 1.6% | 1.2% | -2.4% | 3.1% | 1.2% | 28.8% | -16.0% | -1.5% | 0.0% | -1.1% | 7.6% |
| 2019 | -7.3% | 0.0% | 1.3% | 8.3% | 0.0% | 0.4% | 29.2% | -25.6% | -5.9% | 0.0% | 10.4% | 3.1% |
| 2018 | 5.9% | -12.4% | 1.2% | 0.0% | -13.4% | 1.4% | 0.0% | 42.5% | 1.0% | -17.3% | 3.2% | 2.4% |
| 2017 | 0.0% | 1.7% | 1.3% | 0.0% | 0.0% | 1.3% | 1.7% | 0.0% | 1.3% | 0.0% | 0.0% | 10.5% |