National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	55.050	55.050	55.050	55.050	43.427	0
2022-12-13	55.050	55.050	55.050	55.050	43.427	0
2022-12-12	55.050	55.050	55.050	55.050	43.427	258
2022-12-09	54.250	54.250	54.250	54.250	42.796	0
2022-12-08	54.250	54.250	54.250	54.250	42.796	4
2022-12-07	54.000	54.000	54.000	54.000	42.599	7
2022-12-06	54.900	54.900	54.900	54.900	43.309	0
2022-12-05	54.900	54.900	54.900	54.900	43.309	13
2022-12-02	54.600	54.600	54.300	54.300	42.835	2
2022-12-01	54.300	54.300	54.300	54.300	42.835	1
2022-11-30	54.880	54.880	54.880	54.880	43.293	0
2022-11-29	54.880	54.880	54.880	54.880	43.293	0
2022-11-28	54.880	54.880	54.880	54.880	43.293	5
2022-11-25	55.280	55.280	55.280	55.280	43.609	8
2022-11-24	54.810	54.810	54.810	54.810	43.238	0
2022-11-23	47.060	54.810	47.060	54.810	43.238	6
2022-11-22	53.640	53.640	53.640	53.640	42.315	0
2022-11-21	54.100	54.100	53.640	53.640	41.649	32
2022-11-18	54.100	54.100	54.100	54.100	42.006	0
2022-11-17	54.040	54.450	53.800	54.100	42.006	6
2022-11-16	53.800	53.800	53.800	53.800	41.773	1
2022-11-14	52.130	52.350	52.130	52.350	40.647	10
2022-11-11	53.440	53.440	53.440	53.440	41.493	0
2022-11-10	49.800	53.440	49.800	53.440	41.493	248
2022-11-09	48.350	48.350	48.130	48.130	37.370	26
2022-11-08	48.350	48.350	48.350	48.350	37.541	220
2022-11-07	47.050	47.650	47.050	47.650	36.998	5
2022-11-04	45.850	45.850	45.850	45.850	35.600	1
2022-11-03	47.050	47.050	45.850	45.850	35.600	30
2022-11-01	47.050	47.050	47.050	47.050	36.532	31
2022-10-31	48.900	48.900	47.050	47.050	36.532	39
2022-10-28	48.100	48.100	48.100	48.100	37.347	0
2022-10-27	47.800	48.100	47.800	48.100	37.347	33
2022-10-26	47.600	47.600	47.600	47.600	36.959	0
2022-10-25	47.450	47.600	47.450	47.600	36.959	10
2022-10-24	45.740	46.160	45.740	45.760	35.530	19
2022-10-21	44.160	44.160	43.880	43.880	34.071	7
2022-10-20	44.080	44.080	44.080	44.080	34.226	5
2022-10-19	44.820	44.820	44.820	44.820	34.800	7
2022-10-18	45.200	45.200	45.200	45.200	35.095	0
2022-10-17	44.760	45.200	44.760	45.200	35.095	3
2022-10-14	43.200	43.200	43.200	43.200	33.543	0
2022-10-13	43.200	43.200	43.200	43.200	33.543	0
2022-10-11	43.200	43.200	43.200	43.200	33.543	0
2022-10-10	43.310	43.310	43.160	43.200	33.543	20
2022-10-07	44.790	44.790	43.760	43.760	33.977	2,623
2022-10-06	50.300	50.300	50.300	50.300	39.055	0
2022-10-05	50.300	50.300	50.300	50.300	39.055	0
2022-10-04	50.300	50.300	50.300	50.300	39.055	0
2022-10-03	50.300	50.300	50.300	50.300	39.055	0
2022-09-30	50.300	50.300	50.300	50.300	39.055	0
2022-09-29	50.300	50.300	50.300	50.300	39.055	0
2022-09-28	50.300	50.300	50.300	50.300	39.055	0
2022-09-27	50.300	50.300	50.300	50.300	39.055	0
2022-09-26	50.300	50.300	50.300	50.300	39.055	0
2022-09-23	50.300	50.300	50.300	50.300	39.055	0
2022-09-22	50.300	50.300	50.300	50.300	39.055	1
2022-09-21	51.600	51.600	51.600	51.600	40.065	1
2022-09-20	52.830	52.830	50.500	50.500	39.211	3
2022-09-19	53.700	53.700	53.700	53.700	41.695	0

← NewerPage 17 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.