National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	54.780	54.780	54.780	54.780	45.404	0
2024-03-01	54.750	54.800	54.590	54.780	45.404	16
2024-02-29	55.750	55.750	55.550	55.550	46.042	13
2024-02-28	54.450	54.450	54.280	54.280	44.990	3
2024-02-27	54.800	54.800	54.500	54.500	45.172	7
2024-02-26	55.400	55.400	55.200	55.200	45.752	23
2024-02-23	55.400	55.400	55.400	55.400	45.918	1
2024-02-22	54.750	54.750	54.750	54.750	45.379	0
2024-02-21	54.750	54.750	54.750	54.750	45.379	20
2024-02-20	54.450	55.050	54.450	55.050	45.628	3
2024-02-19	54.250	54.250	54.250	54.250	44.965	10
2024-02-16	53.860	54.300	53.860	54.300	45.006	24
2024-02-15	53.850	53.850	53.850	53.850	44.633	1
2024-02-14	53.150	53.150	53.150	53.150	44.053	2
2024-02-09	54.180	54.180	54.180	54.180	44.907	0
2024-02-08	54.180	54.180	54.180	54.180	44.907	11
2024-02-07	54.840	55.200	54.840	54.880	45.487	12
2024-02-06	55.000	55.020	55.000	55.020	45.603	2
2024-02-05	55.740	55.740	55.740	55.740	46.200	10
2024-02-02	56.040	56.040	56.040	56.040	46.449	2
2024-02-01	55.800	55.800	55.480	55.480	45.984	11
2024-01-31	55.560	56.280	55.560	56.280	46.647	7
2024-01-30	55.560	55.560	55.560	55.560	46.051	3
2024-01-29	55.300	55.300	55.300	55.300	45.835	0
2024-01-26	55.300	55.300	55.300	55.300	45.835	0
2024-01-25	55.300	55.300	55.300	55.300	45.835	0
2024-01-24	55.300	55.300	55.300	55.300	45.835	0
2024-01-23	55.300	55.300	55.300	55.300	45.835	0
2024-01-22	55.300	55.300	55.300	55.300	45.835	1
2024-01-19	54.060	54.060	54.060	54.060	44.807	64
2024-01-18	54.060	54.060	54.060	54.060	44.807	8
2024-01-17	55.270	55.270	54.500	54.500	45.172	3
2024-01-16	55.270	55.270	55.270	55.270	45.810	0
2024-01-15	55.270	55.270	55.270	55.270	45.810	1
2024-01-12	56.300	56.300	56.300	56.300	46.664	0
2024-01-11	56.300	56.300	56.300	56.300	46.664	0
2024-01-10	56.340	56.340	56.300	56.300	46.664	29
2024-01-09	56.380	56.380	56.380	56.380	46.730	1
2024-01-08	56.340	56.340	56.000	56.100	46.498	51
2024-01-05	56.760	56.760	56.760	56.760	47.045	0
2024-01-04	56.940	56.940	56.760	56.760	47.045	3
2024-01-03	55.580	55.580	55.580	55.580	46.067	0
2024-01-02	55.200	55.580	54.790	55.580	46.067	18
2023-12-28	55.200	55.200	55.020	55.020	45.603	28
2023-12-27	55.200	55.200	55.020	55.020	45.603	24
2023-12-26	55.680	55.680	55.380	55.500	46.001	10
2023-12-22	55.680	55.680	55.680	55.680	46.150	2
2023-12-21	55.680	55.680	55.680	55.680	46.150	0
2023-12-20	55.260	55.680	55.260	55.680	46.150	2
2023-12-19	55.980	55.980	55.980	55.980	46.399	0
2023-12-18	56.040	56.040	55.980	55.980	46.399	3
2023-12-15	56.220	56.280	56.220	56.280	46.647	5
2023-12-14	57.360	57.360	57.360	57.360	47.543	4
2023-12-13	56.160	56.400	55.980	56.400	46.747	28
2023-12-12	55.500	55.500	55.500	55.500	46.001	0
2023-12-11	55.500	55.500	55.500	55.500	46.001	3
2023-12-08	55.370	55.370	55.370	55.370	45.893	5
2023-12-07	55.700	55.700	55.700	55.700	46.167	92
2023-12-06	54.900	54.900	54.900	54.900	45.504	0
2023-12-05	54.900	54.900	54.900	54.900	45.504	10

← NewerPage 12 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.