National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	53.850	53.850	53.850	53.850	43.863	0
2023-06-12	54.050	54.050	53.850	53.850	43.863	61
2023-06-09	55.850	55.850	54.500	54.800	44.637	8
2023-06-07	55.820	55.820	55.820	55.820	45.467	1
2023-06-06	57.660	57.660	57.660	57.660	46.966	0
2023-06-02	57.660	57.660	57.660	57.660	46.966	0
2023-06-01	57.660	57.660	57.660	57.660	46.966	0
2023-05-31	57.660	57.660	57.660	57.660	46.966	0
2023-05-30	57.660	57.660	57.660	57.660	45.486	0
2023-05-29	57.660	57.660	57.660	57.660	45.486	0
2023-05-26	57.660	57.660	57.660	57.660	45.486	0
2023-05-25	57.660	57.660	57.660	57.660	45.486	0
2023-05-24	57.660	57.660	57.660	57.660	45.486	0
2023-05-23	57.660	57.660	57.660	57.660	45.486	0
2023-05-22	57.660	57.660	57.660	57.660	45.486	0
2023-05-19	57.900	57.900	57.660	57.660	45.486	9
2023-05-18	59.290	59.290	59.290	59.290	46.772	0
2023-05-17	59.290	59.290	59.290	59.290	46.772	1
2023-05-16	60.120	60.120	60.120	60.120	47.427	0
2023-05-15	60.120	60.120	60.120	60.120	47.427	9
2023-05-12	60.070	60.070	60.070	60.070	47.387	0
2023-05-11	60.070	60.070	60.070	60.070	47.387	2
2023-05-10	60.720	60.720	60.720	60.720	47.900	0
2023-05-09	60.720	60.720	60.720	60.720	47.900	1
2023-05-08	61.260	61.260	61.260	61.260	48.326	5
2023-05-05	61.200	61.200	61.200	61.200	48.279	0
2023-05-04	61.200	61.200	61.200	61.200	48.279	9
2023-05-03	60.120	60.120	60.120	60.120	47.427	1
2023-05-02	59.800	59.800	59.800	59.800	47.174	184
2023-04-28	59.940	59.940	59.400	59.400	46.859	2,703
2023-04-27	59.700	59.700	59.700	59.700	47.095	0
2023-04-26	59.700	59.700	59.700	59.700	47.095	0
2023-04-25	59.700	59.700	59.700	59.700	47.095	0
2023-04-24	59.700	59.700	59.700	59.700	47.095	1
2023-04-20	57.360	57.360	57.360	57.360	45.249	0
2023-04-19	57.360	57.360	57.360	57.360	45.249	0
2023-04-18	57.360	57.360	57.360	57.360	45.249	0
2023-04-17	57.300	57.360	57.300	57.360	45.249	8
2023-04-14	58.700	58.700	57.060	57.060	45.013	21
2023-04-13	59.400	59.400	59.400	59.400	46.859	0
2023-04-12	59.400	59.400	59.400	59.400	46.859	9
2023-04-11	59.460	59.460	59.460	59.460	46.906	1
2023-04-10	59.880	59.880	59.880	59.880	47.237	0
2023-04-06	59.880	59.880	59.880	59.880	47.237	2
2023-04-05	59.100	59.400	59.100	59.400	46.859	28
2023-04-04	57.600	57.600	57.600	57.600	45.439	0
2023-04-03	57.600	57.600	57.600	57.600	45.439	1
2023-03-31	57.420	57.600	57.420	57.600	45.439	18
2023-03-30	56.740	56.740	56.740	56.740	44.760	0
2023-03-29	56.740	56.740	56.740	56.740	44.760	1
2023-03-28	57.060	57.060	56.740	56.740	44.760	2
2023-03-27	57.070	57.070	57.070	57.070	45.021	263
2023-03-24	56.400	56.400	56.400	56.400	44.492	0
2023-03-23	56.400	56.400	56.400	56.400	44.492	0
2023-03-22	56.400	56.400	56.400	56.400	44.492	0
2023-03-21	56.400	56.400	56.400	56.400	44.492	0
2023-03-20	56.400	56.400	56.400	56.400	44.492	11
2023-03-17	56.300	56.300	56.300	56.300	44.413	0
2023-03-16	56.300	56.300	56.300	56.300	44.413	0
2023-03-15	56.300	56.300	56.300	56.300	44.413	0

← NewerPage 15 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.