National Grid plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	60.000	61.140	60.000	61.140	56.455	9
2024-08-21	59.460	59.940	59.460	59.700	55.125	23
2024-08-20	59.160	59.700	59.160	59.700	55.125	27
2024-08-19	58.740	58.740	58.560	58.560	54.072	8
2024-08-16	59.320	59.320	58.800	58.980	54.460	19
2024-08-15	58.860	58.860	58.610	58.620	54.128	13
2024-08-14	58.400	58.860	58.200	58.860	54.349	24
2024-08-13	58.860	58.860	58.500	58.500	54.017	6
2024-08-12	57.980	58.500	57.980	58.500	54.017	3
2024-08-09	57.780	58.260	57.780	58.260	53.795	14
2024-08-08	58.860	58.860	58.860	58.860	54.349	0
2024-08-07	59.040	59.040	58.860	58.860	54.349	4
2024-08-06	59.280	59.280	59.070	59.140	54.608	54
2024-08-05	60.850	60.850	60.060	60.240	55.624	6
2024-08-02	61.650	62.100	61.650	62.100	57.341	3
2024-08-01	60.480	61.020	60.240	61.020	56.344	25
2024-07-31	60.540	61.060	60.540	61.020	56.344	4
2024-07-30	60.240	60.240	60.110	60.120	55.513	6
2024-07-29	60.180	60.240	59.940	60.240	55.624	6
2024-07-26	59.940	60.240	59.940	60.060	55.457	38
2024-07-25	58.000	58.000	58.000	58.000	53.555	0
2024-07-24	58.000	58.000	58.000	58.000	53.555	1
2024-07-23	57.840	57.900	57.780	57.900	53.463	6
2024-07-22	57.320	57.320	57.320	57.320	52.927	51
2024-07-19	57.130	57.200	56.640	57.200	52.817	27
2024-07-18	57.070	57.070	57.010	57.010	52.641	3
2024-07-17	55.010	56.630	55.010	56.630	52.290	66
2024-07-16	54.600	55.010	54.600	55.010	50.794	9
2024-07-15	55.020	55.980	55.020	55.860	51.579	33
2024-07-12	55.020	55.020	55.020	55.020	50.804	0
2024-07-11	55.020	55.020	55.020	55.020	50.804	0
2024-07-10	55.020	55.020	55.020	55.020	50.804	7
2024-07-09	55.200	55.200	54.660	54.660	50.471	13
2024-07-08	55.450	55.450	55.450	55.450	51.201	7
2024-07-05	55.050	55.160	55.050	55.140	50.914	15
2024-07-04	57.000	57.000	57.000	57.000	52.632	0
2024-07-03	54.790	57.000	54.790	57.000	52.632	8
2024-07-02	53.680	53.680	53.680	53.680	49.566	0
2024-07-01	53.680	53.680	53.680	53.680	49.566	3
2024-06-28	52.590	52.590	52.590	52.590	48.560	10
2024-06-27	52.190	52.190	51.800	51.800	47.830	9
2024-06-26	52.170	52.170	52.170	52.170	48.172	16
2024-06-25	52.000	52.120	52.000	52.120	48.126	4
2024-06-24	51.510	51.510	51.350	51.350	47.415	5
2024-06-21	51.900	51.900	51.900	51.900	47.923	5
2024-06-20	51.630	52.280	51.630	52.280	48.274	57
2024-06-19	52.430	52.520	52.430	52.520	48.495	6
2024-06-18	52.990	52.990	52.990	52.990	48.929	3
2024-06-17	50.720	50.720	50.720	50.720	46.833	1
2024-06-14	52.980	52.980	48.500	48.500	44.783	516
2024-06-13	50.760	52.990	50.400	52.990	48.929	2,842
2024-06-12	51.300	51.300	49.450	49.450	45.660	16
2024-06-11	49.580	49.710	49.450	49.710	45.901	18
2024-06-10	50.480	51.000	50.070	50.070	46.233	97
2024-06-07	51.990	52.000	49.580	49.580	45.781	202
2024-06-06	51.870	51.870	51.870	51.870	47.895	0
2024-06-05	50.500	54.790	50.500	51.870	47.895	53
2024-06-04	50.500	50.500	50.500	50.500	44.585	0
2024-06-03	50.720	50.720	50.150	50.500	44.585	5,452
2024-05-31	49.900	51.550	49.900	50.720	42.039	268

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.7573 GBP
2025-11-18	0.9145 GBP
2025-05-28	1.8172 GBP
2024-11-19	0.9816 GBP
2024-06-05	2.2149 GBP
2024-06-03	3.1036 GBP
2023-11-22	0.9223 GBP
2023-05-31	1.8173 GBP
2022-11-22	0.8444 GBP
2022-06-02	1.7282 GBP
2021-12-01	1.0007 GBP
2021-06-02	2.0597 GBP
2021-06-01	1.9236 GBP
2020-11-25	0.9471 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.