National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	53.700	53.700	53.700	53.700	41.695	0
2022-09-15	53.700	53.700	53.700	53.700	41.695	0
2022-09-14	53.700	53.700	53.700	53.700	41.695	10
2022-09-13	54.250	54.250	54.250	54.250	42.122	0
2022-09-12	54.500	54.500	54.250	54.250	42.122	1,322
2022-09-09	54.200	54.200	54.150	54.150	42.045	5
2022-09-08	54.760	54.760	54.760	54.760	42.518	0
2022-09-06	54.400	54.800	54.400	54.760	42.518	67
2022-09-05	54.050	54.050	53.900	53.900	41.851	4
2022-09-02	54.590	54.650	54.050	54.050	41.967	87
2022-09-01	55.280	55.280	55.280	55.280	42.922	9
2022-08-31	59.840	59.840	59.840	59.840	46.463	0
2022-08-30	59.840	59.840	59.840	59.840	46.463	0
2022-08-29	59.840	59.840	59.840	59.840	46.463	0
2022-08-26	59.840	59.840	59.840	59.840	46.463	0
2022-08-25	59.840	59.840	59.840	59.840	46.463	0
2022-08-24	59.840	59.840	59.840	59.840	46.463	0
2022-08-23	59.840	59.840	59.840	59.840	46.463	0
2022-08-22	59.840	59.840	59.840	59.840	46.463	0
2022-08-19	59.840	59.840	59.840	59.840	46.463	0
2022-08-18	59.840	59.840	59.840	59.840	46.463	0
2022-08-17	59.840	59.840	59.840	59.840	46.463	0
2022-08-16	59.840	59.840	59.840	59.840	46.463	0
2022-08-15	59.840	59.840	59.840	59.840	46.463	0
2022-08-12	60.690	60.690	59.840	59.840	46.463	6
2022-08-11	60.700	60.700	60.700	60.700	47.130	0
2022-08-10	60.700	60.700	60.700	60.700	47.130	0
2022-08-09	60.700	60.700	60.700	60.700	47.130	0
2022-08-08	60.700	60.700	60.700	60.700	47.130	0
2022-08-05	60.700	60.700	60.700	60.700	47.130	0
2022-08-04	60.700	60.700	60.700	60.700	47.130	850
2022-08-03	61.500	61.500	61.500	61.500	47.752	0
2022-08-02	61.500	61.500	61.500	61.500	47.752	850
2022-08-01	60.060	60.060	60.060	60.060	46.633	1
2022-07-29	65.910	65.910	60.180	60.360	46.866	34
2022-07-28	59.100	59.100	59.100	59.100	45.888	0
2022-07-27	59.100	59.100	59.100	59.100	45.888	0
2022-07-26	59.100	59.100	59.100	59.100	45.888	0
2022-07-25	59.100	59.100	59.100	59.100	45.888	0
2022-07-22	59.100	59.100	59.100	59.100	45.888	0
2022-07-21	59.100	59.100	59.100	59.100	45.888	1
2022-07-20	60.360	60.360	60.360	60.360	46.866	0
2022-07-19	60.360	60.360	60.360	60.360	46.866	1
2022-07-18	59.700	59.700	59.700	59.700	46.354	0
2022-07-15	59.700	59.700	59.700	59.700	46.354	2
2022-07-14	54.900	54.900	54.900	54.900	42.627	0
2022-07-13	54.900	54.900	54.900	54.900	42.627	0
2022-07-12	54.900	54.900	54.900	54.900	42.627	0
2022-07-11	54.900	54.900	54.900	54.900	42.627	0
2022-07-08	54.900	54.900	54.900	54.900	42.627	0
2022-07-07	54.900	54.900	54.900	54.900	42.627	0
2022-07-06	54.900	54.900	54.900	54.900	42.627	0
2022-07-05	54.900	54.900	54.900	54.900	42.627	0
2022-07-04	54.900	54.900	54.900	54.900	42.627	0
2022-07-01	54.900	54.900	54.900	54.900	42.627	0
2022-06-30	54.900	54.900	54.900	54.900	42.627	0
2022-06-29	54.900	54.900	54.900	54.900	42.627	0
2022-06-28	54.900	54.900	54.900	54.900	42.627	0
2022-06-27	54.900	54.900	54.900	54.900	42.627	0
2022-06-24	54.900	54.900	54.900	54.900	42.627	0

← NewerPage 18 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.