National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	50.200	50.200	49.900	50.120	41.542	19
2024-05-28	52.400	52.400	51.350	51.350	42.561	13
2024-05-27	52.100	52.100	52.100	52.100	43.183	3
2024-05-24	53.000	53.000	52.100	52.100	43.183	532
2024-05-23	58.000	58.000	53.400	53.400	44.260	36
2024-05-22	62.400	62.400	62.400	62.400	51.720	1
2024-05-21	61.800	61.800	61.800	61.800	51.223	0
2024-05-20	61.800	61.800	61.800	61.800	51.223	0
2024-05-17	62.460	62.460	61.800	61.800	51.223	255
2024-05-16	62.520	62.820	62.520	62.520	51.819	45
2024-05-15	62.470	62.580	62.220	62.520	51.819	37
2024-05-14	60.900	60.900	60.900	60.900	50.477	0
2024-05-13	60.900	60.900	60.900	60.900	50.477	2
2024-05-10	61.020	61.200	60.900	60.900	50.477	9
2024-05-09	60.000	60.900	60.000	60.540	50.178	64
2024-05-08	57.780	57.780	57.780	57.780	47.891	1
2024-05-07	57.780	57.780	57.780	57.780	47.891	0
2024-05-06	57.780	57.780	57.780	57.780	47.891	1
2024-05-03	57.960	57.960	57.660	57.720	47.841	12
2024-05-02	57.240	57.600	57.240	57.540	47.692	20
2024-04-30	57.120	57.120	57.120	57.120	47.344	0
2024-04-29	57.320	57.420	57.120	57.120	47.344	17
2024-04-26	57.180	57.180	56.640	56.640	46.946	11
2024-04-25	57.480	57.480	57.480	57.480	47.642	5
2024-04-24	56.520	56.520	56.520	56.520	46.846	0
2024-04-23	56.520	56.520	56.520	56.520	46.846	0
2024-04-22	57.120	57.120	56.520	56.520	46.846	2
2024-04-19	57.360	57.360	57.360	57.360	47.543	2
2024-04-18	54.790	54.790	54.790	54.790	45.412	0
2024-04-17	54.790	54.790	54.790	54.790	45.412	0
2024-04-16	54.790	54.790	54.790	54.790	45.412	9
2024-04-15	55.450	55.450	55.450	55.450	45.959	0
2024-04-12	56.200	56.200	55.450	55.450	45.959	6
2024-04-11	55.020	55.020	55.020	55.020	45.603	3
2024-04-10	54.990	55.020	54.960	55.020	45.603	102
2024-04-09	55.860	55.860	55.860	55.860	46.299	3
2024-04-08	56.160	56.160	55.820	55.820	46.266	2
2024-04-05	55.860	56.220	55.820	55.820	46.266	151
2024-04-04	62.000	62.000	57.400	57.400	47.576	28
2024-04-03	56.210	57.660	56.210	57.660	47.791	3
2024-04-02	57.360	57.360	57.360	57.360	47.543	0
2024-04-01	57.000	57.360	56.820	57.360	47.543	18
2024-03-28	57.120	57.120	57.120	57.120	47.344	2
2024-03-27	56.100	56.100	55.680	55.680	46.150	9
2024-03-26	56.100	56.100	56.100	56.100	46.498	2
2024-03-25	56.700	56.700	56.700	56.700	46.996	0
2024-03-22	56.700	56.700	56.700	56.700	46.996	1
2024-03-21	56.820	56.820	56.580	56.580	46.896	5
2024-03-20	56.640	56.640	56.640	56.640	46.946	0
2024-03-19	56.640	56.640	56.640	56.640	46.946	0
2024-03-18	56.640	56.640	56.640	56.640	46.946	2
2024-03-15	56.100	56.100	56.100	56.100	46.498	0
2024-03-14	56.100	56.100	56.100	56.100	46.498	2
2024-03-13	56.820	56.820	56.820	56.820	47.095	0
2024-03-12	56.820	56.820	56.820	56.820	47.095	0
2024-03-11	57.360	57.360	56.820	56.820	47.095	3
2024-03-08	57.060	57.060	57.020	57.060	47.294	61
2024-03-07	54.780	54.780	54.780	54.780	45.404	0
2024-03-06	54.780	54.780	54.780	54.780	45.404	0
2024-03-05	54.780	54.780	54.780	54.780	45.404	0

← NewerPage 11 of 21 · 1,247 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.