National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	51.200	51.200	51.200	51.200	41.704	10
2023-09-04	52.000	52.000	52.000	52.000	42.356	0
2023-09-01	52.000	52.000	52.000	52.000	42.356	1
2023-08-31	52.350	52.350	52.350	52.350	42.641	35
2023-08-30	51.200	51.200	51.200	51.200	41.704	0
2023-08-29	51.200	51.200	51.200	51.200	41.704	2
2023-08-28	50.300	50.300	50.300	50.300	40.971	0
2023-08-25	50.300	50.300	50.300	50.300	40.971	0
2023-08-24	50.800	50.800	50.300	50.300	40.971	2
2023-08-23	50.700	50.700	50.700	50.700	41.297	0
2023-08-22	50.700	50.700	50.700	50.700	41.297	0
2023-08-21	50.700	50.700	50.700	50.700	41.297	0
2023-08-18	50.700	50.700	50.700	50.700	41.297	0
2023-08-17	50.700	50.700	50.700	50.700	41.297	2
2023-08-16	51.450	51.450	51.450	51.450	41.908	0
2023-08-15	51.450	51.450	51.450	51.450	41.908	15
2023-08-14	52.000	52.000	51.800	51.800	42.193	27
2023-08-11	51.600	51.600	51.600	51.600	42.030	0
2023-08-10	51.600	51.600	51.600	51.600	42.030	1
2023-08-09	51.550	51.650	51.550	51.650	42.071	11
2023-08-08	51.650	51.650	51.650	51.650	42.071	3
2023-08-07	51.050	51.050	51.050	51.050	41.582	3
2023-08-04	51.400	51.400	51.400	51.400	41.867	1
2023-08-03	52.790	52.790	51.200	51.250	41.745	12
2023-08-02	51.750	51.750	51.750	51.750	42.152	2
2023-08-01	53.400	53.400	53.400	53.400	43.496	0
2023-07-31	53.400	53.450	53.400	53.400	43.496	96
2023-07-28	53.350	53.350	53.350	53.350	43.456	1
2023-07-27	53.720	53.720	53.720	53.720	43.757	25
2023-07-26	54.350	54.350	54.350	54.350	44.270	0
2023-07-25	54.350	54.350	54.350	54.350	44.270	1
2023-07-24	54.850	54.850	54.850	54.850	44.677	68
2023-07-21	54.850	54.850	54.850	54.850	44.677	0
2023-07-20	54.850	54.850	54.850	54.850	44.677	0
2023-07-19	54.850	54.850	54.850	54.850	44.677	0
2023-07-18	54.850	54.850	54.850	54.850	44.677	0
2023-07-17	54.850	54.850	54.850	54.850	44.677	1
2023-07-14	54.550	54.550	54.550	54.550	44.433	1
2023-07-13	54.100	54.100	54.100	54.100	44.066	2
2023-07-12	53.600	53.600	53.600	53.600	43.659	9
2023-07-11	52.600	52.600	52.600	52.600	42.845	0
2023-07-10	52.300	52.600	52.300	52.600	42.845	20
2023-07-07	53.950	53.950	53.950	53.950	43.944	0
2023-07-06	53.400	53.950	53.400	53.950	43.944	11
2023-07-05	53.950	53.950	53.950	53.950	43.944	20
2023-07-04	54.580	54.740	54.580	54.740	44.588	6
2023-07-03	53.600	53.600	53.600	53.600	43.659	0
2023-06-30	53.600	53.600	53.600	53.600	43.659	1
2023-06-29	53.400	53.400	53.400	53.400	43.496	1
2023-06-28	53.770	53.770	53.770	53.770	43.798	0
2023-06-27	53.770	53.770	53.770	53.770	43.798	0
2023-06-26	53.770	53.770	53.770	53.770	43.798	0
2023-06-23	53.770	53.770	53.770	53.770	43.798	1
2023-06-22	54.430	54.430	54.430	54.430	44.335	0
2023-06-21	54.430	54.430	54.430	54.430	44.335	0
2023-06-20	53.950	54.480	53.950	54.430	44.335	34
2023-06-19	55.400	55.400	55.400	55.400	45.125	0
2023-06-16	55.400	55.400	55.400	55.400	45.125	4
2023-06-15	53.700	53.700	53.700	53.700	43.741	0
2023-06-14	53.450	53.700	53.450	53.700	43.741	3

← NewerPage 14 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.