National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	56.300	56.300	56.300	56.300	44.413	0
2023-03-13	56.300	56.300	56.300	56.300	44.413	9
2023-03-10	52.640	52.640	52.640	52.640	41.526	0
2023-03-09	52.640	52.640	52.640	52.640	41.526	0
2023-03-08	52.640	52.640	52.640	52.640	41.526	0
2023-03-07	52.640	52.640	52.640	52.640	41.526	4
2023-03-06	53.640	53.640	53.640	53.640	42.315	4
2023-03-03	53.450	53.720	53.450	53.720	42.378	11
2023-03-02	52.860	52.860	52.860	52.860	41.699	0
2023-03-01	53.250	53.250	52.860	52.860	41.699	222
2023-02-28	55.520	55.520	55.520	55.520	43.798	0
2023-02-27	55.520	55.520	55.520	55.520	43.798	1
2023-02-24	55.050	55.050	55.050	55.050	43.427	4
2023-02-23	55.560	55.560	55.560	55.560	43.829	0
2023-02-22	55.560	55.560	55.560	55.560	43.829	4
2023-02-17	55.980	55.980	55.980	55.980	44.161	0
2023-02-16	55.980	55.980	55.980	55.980	44.161	0
2023-02-15	55.980	55.980	55.980	55.980	44.161	0
2023-02-14	55.750	55.980	55.750	55.980	44.161	2,600
2023-02-13	55.320	55.320	55.320	55.320	43.640	13
2023-02-10	54.000	54.000	54.000	54.000	42.599	0
2023-02-08	54.000	54.000	54.000	54.000	42.599	0
2023-02-07	54.000	54.000	54.000	54.000	42.599	3
2023-02-06	53.550	53.550	53.550	53.550	42.244	0
2023-02-03	53.550	53.550	53.550	53.550	42.244	13
2023-02-02	53.750	53.750	53.750	53.750	42.402	2
2023-02-01	53.410	53.750	53.200	53.750	42.402	38
2023-01-31	55.570	55.570	55.570	55.570	43.837	0
2023-01-30	55.570	55.570	55.570	55.570	43.837	0
2023-01-27	55.570	55.570	55.570	55.570	43.837	0
2023-01-26	55.570	55.570	55.570	55.570	43.837	0
2023-01-25	55.570	55.570	55.570	55.570	43.837	0
2023-01-24	55.570	55.570	55.570	55.570	43.837	0
2023-01-23	55.570	55.570	55.570	55.570	43.837	0
2023-01-20	55.570	55.570	55.570	55.570	43.837	0
2023-01-19	55.570	55.570	55.570	55.570	43.837	1
2023-01-18	54.950	54.950	54.950	54.950	43.348	2
2023-01-17	54.270	54.270	54.270	54.270	42.812	4
2023-01-16	53.740	53.740	53.740	53.740	42.394	0
2023-01-13	53.740	53.740	53.740	53.740	42.394	10
2023-01-12	53.950	53.950	53.950	53.950	42.559	1,037
2023-01-11	54.400	54.400	54.400	54.400	42.914	13
2023-01-10	55.550	55.550	55.550	55.550	43.821	0
2023-01-09	55.550	55.550	55.550	55.550	43.821	0
2023-01-06	55.560	55.560	55.550	55.550	43.821	14
2023-01-05	56.200	56.200	56.200	56.200	44.334	0
2023-01-04	56.750	56.750	56.200	56.200	44.334	49
2023-01-03	54.250	54.250	54.250	54.250	42.796	1
2023-01-02	54.280	54.280	54.280	54.280	42.820	10
2022-12-29	52.590	52.590	52.590	52.590	41.486	0
2022-12-28	52.590	52.590	52.590	52.590	41.486	0
2022-12-27	52.590	52.590	52.590	52.590	41.486	0
2022-12-26	52.590	52.590	52.590	52.590	41.486	0
2022-12-23	52.590	52.590	52.590	52.590	41.486	0
2022-12-22	55.040	55.040	52.590	52.590	41.486	12
2022-12-21	55.050	55.050	55.050	55.050	43.427	0
2022-12-20	55.050	55.050	55.050	55.050	43.427	0
2022-12-19	55.050	55.050	55.050	55.050	43.427	0
2022-12-16	55.050	55.050	55.050	55.050	43.427	0
2022-12-15	55.050	55.050	55.050	55.050	43.427	0

← NewerPage 16 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.