National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.400	54.700	54.400	54.700	45.338	2
2023-12-01	54.050	54.400	54.050	54.400	45.089	2
2023-11-30	53.750	53.750	53.750	53.750	44.550	0
2023-11-29	53.750	54.050	53.750	53.750	44.550	14
2023-11-28	53.900	53.900	53.250	53.350	44.219	114
2023-11-27	55.060	55.060	55.060	55.060	45.636	0
2023-11-24	55.060	55.060	55.060	55.060	45.636	5
2023-11-23	56.000	56.000	56.000	56.000	46.415	0
2023-11-22	56.000	56.000	56.000	56.000	46.415	30
2023-11-21	53.500	53.500	53.430	53.430	43.521	10
2023-11-20	52.840	52.840	52.840	52.840	43.040	100
2023-11-17	52.900	52.900	52.900	52.900	43.089	4
2023-11-16	51.550	51.550	51.510	51.510	41.957	21
2023-11-14	50.750	50.750	50.750	50.750	41.338	9
2023-11-13	49.820	49.820	49.820	49.820	40.580	1
2023-11-10	49.750	49.820	49.750	49.820	40.580	147
2023-11-09	49.970	49.970	49.970	49.970	40.702	1
2023-11-08	49.400	49.400	49.400	49.400	40.238	1
2023-11-07	50.600	50.600	50.600	50.600	41.216	0
2023-11-06	50.160	50.600	50.160	50.600	41.216	11
2023-11-03	50.550	50.550	50.550	50.550	41.175	0
2023-11-01	50.550	50.550	50.550	50.550	41.175	0
2023-10-31	50.550	50.550	50.550	50.550	41.175	0
2023-10-30	50.550	50.550	50.550	50.550	41.175	5
2023-10-27	49.700	49.700	49.700	49.700	40.483	0
2023-10-26	49.700	49.700	49.700	49.700	40.483	0
2023-10-25	49.700	49.700	49.700	49.700	40.483	0
2023-10-24	49.700	49.700	49.700	49.700	40.483	21
2023-10-23	49.400	49.400	49.400	49.400	40.238	1
2023-10-20	49.800	49.800	49.800	49.800	40.564	75
2023-10-19	50.250	50.350	50.150	50.150	40.849	123
2023-10-18	51.100	51.100	51.100	51.100	41.623	0
2023-10-17	51.100	51.100	51.100	51.100	41.623	1
2023-10-16	50.900	50.900	50.900	50.900	41.460	0
2023-10-13	50.900	50.900	50.900	50.900	41.460	0
2023-10-11	50.900	50.900	50.900	50.900	41.460	0
2023-10-10	50.650	50.900	50.650	50.900	41.460	2
2023-10-09	49.850	49.850	49.850	49.850	40.605	0
2023-10-06	49.850	49.850	49.850	49.850	40.605	0
2023-10-05	49.850	49.850	49.850	49.850	40.605	0
2023-10-04	49.850	49.850	49.850	49.850	40.605	20
2023-10-03	49.050	49.050	49.050	49.050	39.953	1
2023-10-02	52.170	52.170	49.300	49.300	40.157	74
2023-09-29	51.150	51.150	51.150	51.150	41.664	0
2023-09-28	51.150	51.150	51.150	51.150	41.664	0
2023-09-27	51.150	51.150	51.150	51.150	41.664	120
2023-09-26	51.900	51.900	51.900	51.900	42.274	0
2023-09-25	51.850	51.900	51.850	51.900	42.274	140
2023-09-22	52.900	52.900	52.900	52.900	43.089	0
2023-09-21	52.900	52.900	52.900	52.900	43.089	2
2023-09-20	52.550	52.550	52.550	52.550	42.804	2
2023-09-19	52.550	52.550	52.550	52.550	42.804	12
2023-09-18	52.550	52.550	52.550	52.550	42.804	0
2023-09-15	52.550	52.550	52.550	52.550	42.804	0
2023-09-14	52.500	52.550	52.500	52.550	42.804	5
2023-09-13	52.400	52.400	52.400	52.400	42.682	10
2023-09-12	52.210	52.210	52.210	52.210	42.527	0
2023-09-11	52.210	52.210	52.210	52.210	42.527	804
2023-09-08	50.960	50.960	50.960	50.960	41.509	0
2023-09-06	50.960	50.960	50.960	50.960	41.509	1

← NewerPage 13 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.